Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 41.98 42.12 41.76 41.98 200,608 +0.05(+0.12%)
Oct 28, 2010 42.34 42.45 41.90 41.93 220,412 -0.23(-0.55%)
Oct 27, 2010 42.10 42.26 41.93 42.16 152,698 -0.03(-0.07%)
Oct 25, 2010 41.93 42.32 41.82 42.19 180,808 +0.39(+0.93%)
Oct 22, 2010 41.47 41.88 41.28 41.80 176,247 +0.50(+1.21%)
Oct 21, 2010 41.47 41.96 40.99 41.30 199,613 +0.04(+0.10%)
Oct 20, 2010 41.84 42.00 41.20 41.26 282,278 -0.64(-1.53%)
Oct 19, 2010 41.91 42.61 41.19 41.90 484,440 -0.14(-0.33%)
Oct 18, 2010 40.65 42.47 40.35 42.04 441,729 +1.52(+3.75%)
Oct 15, 2010 41.19 41.19 39.98 40.52 428,982 -0.38(-0.93%)
Oct 14, 2010 40.25 41.18 40.16 40.90 254,954 +0.72(+1.79%)
Oct 13, 2010 39.90 41.16 39.72 40.18 555,160 +0.56(+1.41%)
Oct 12, 2010 38.98 39.93 38.61 39.62 411,329 +0.64(+1.64%)
Oct 11, 2010 39.54 39.61 38.76 38.98 380,842 -0.54(-1.37%)
Oct 08, 2010 41.21 41.44 38.70 39.52 1,091,167 -1.95(-4.70%)
Oct 07, 2010 41.80 41.83 41.28 41.47 129,298 -0.10(-0.24%)
Oct 06, 2010 41.90 42.35 41.30 41.57 181,321 -0.31(-0.74%)
Oct 05, 2010 42.49 42.52 41.68 41.88 356,247 -0.33(-0.78%)
Oct 04, 2010 43.38 43.64 42.16 42.21 255,743 -1.15(-2.65%)
Oct 01, 2010 43.37 43.82 42.75 43.36 276,165 +0.07(+0.16%)
Sep 30, 2010 41.50 43.47 41.31 43.29 464,511 +2.10(+5.10%)
Sep 29, 2010 41.45 42.00 41.11 41.19 327,106 -0.42(-1.01%)
Sep 28, 2010 41.41 41.83 41.02 41.61 239,292 +0.20(+0.48%)
Sep 27, 2010 41.57 41.63 40.96 41.41 363,976 -0.22(-0.53%)
Sep 24, 2010 41.54 41.74 41.15 41.63 266,591 +0.39(+0.95%)
Sep 23, 2010 41.13 41.67 41.13 41.24 326,065 -0.72(-1.72%)
Sep 22, 2010 42.27 42.49 41.81 41.96 321,035 -0.22(-0.52%)
Sep 21, 2010 42.00 42.44 41.23 42.18 534,444 -0.66(-1.54%)
Sep 20, 2010 42.51 43.00 42.20 42.84 137,277 +0.44(+1.04%)
Sep 17, 2010 43.59 43.68 42.40 42.40 488,198 -0.53(-1.23%)
Sep 15, 2010 43.38 43.58 42.90 42.93 253,852 -0.45(-1.04%)
Sep 14, 2010 43.72 43.96 43.27 43.38 325,334 -0.59(-1.34%)
Sep 13, 2010 44.12 44.29 43.50 43.97 232,059 +0.28(+0.64%)
Sep 10, 2010 44.17 44.25 43.58 43.69 203,102 -0.27(-0.61%)
Sep 09, 2010 43.46 44.03 43.11 43.96 228,172 +0.70(+1.62%)
Sep 08, 2010 43.66 44.01 43.00 43.26 287,103 -0.20(-0.46%)
Sep 07, 2010 43.43 44.82 43.21 43.46 666,840 +0.95(+2.23%)
Sep 03, 2010 42.61 42.99 42.20 42.51 257,327 +0.06(+0.14%)
Sep 02, 2010 42.81 42.98 42.31 42.45 250,580 -0.57(-1.32%)
Sep 01, 2010 43.40 43.68 42.81 43.02 271,115 -0.01(-0.02%)
Aug 31, 2010 43.03 43.49 42.77 43.03 640,671 -0.11(-0.25%)
Aug 30, 2010 43.84 43.84 43.13 43.14 396,095 -0.87(-1.98%)
Aug 27, 2010 43.37 44.10 43.04 44.01 326,802 +0.94(+2.18%)
Aug 26, 2010 43.88 44.19 42.82 43.07 339,452 -0.59(-1.35%)
Aug 25, 2010 44.64 44.78 43.63 43.66 422,447 -1.02(-2.28%)
Aug 24, 2010 45.22 46.07 44.46 44.68 656,842 -1.12(-2.45%)
Aug 23, 2010 41.56 45.85 41.56 45.80 1,904,705 +2.64(+6.12%)
Aug 20, 2010 43.03 44.11 42.62 43.16 703,192 +0.13(+0.30%)
Aug 19, 2010 43.00 43.68 42.64 43.03 208,182 -0.12(-0.28%)
Aug 18, 2010 42.24 43.22 41.60 43.15 389,059 +0.68(+1.60%)
Aug 17, 2010 43.92 44.29 42.44 42.47 231,414 -1.08(-2.48%)
Aug 16, 2010 43.01 43.71 42.78 43.55 366,247 +0.54(+1.26%)
Aug 13, 2010 42.04 43.07 41.36 43.01 433,648 +0.77(+1.82%)
Aug 12, 2010 41.13 42.45 40.96 42.24 278,265 +0.53(+1.27%)
Aug 11, 2010 41.63 42.19 41.10 41.71 228,927 -0.49(-1.16%)
Aug 10, 2010 43.15 43.51 42.04 42.20 328,295 -1.22(-2.81%)
Aug 09, 2010 43.64 43.77 43.01 43.42 221,845 -0.28(-0.64%)
Aug 06, 2010 43.50 44.09 43.24 43.70 197,072 -0.36(-0.82%)
Aug 05, 2010 45.21 45.30 43.20 44.06 598,776 -1.54(-3.38%)
Aug 04, 2010 45.68 46.00 45.31 45.60 191,176 +0.08(+0.18%)
Aug 03, 2010 45.57 46.06 44.85 45.52 202,849 -0.30(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.