Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 42.07 42.42 41.85 42.25 1,343,040 +0.09(+0.22%)
Oct 28, 2010 42.72 42.85 41.92 42.15 2,199,984 -0.31(-0.73%)
Oct 27, 2010 42.06 42.66 41.67 42.46 3,221,766 -2.18(-4.89%)
Oct 25, 2010 44.30 44.87 44.21 44.64 2,156,823 +0.48(+1.09%)
Oct 22, 2010 44.16 44.28 43.93 44.16 1,341,395 +0.01(+0.02%)
Oct 21, 2010 44.01 44.29 43.93 44.16 2,089,136 +0.33(+0.76%)
Oct 20, 2010 43.61 44.26 43.46 43.82 1,873,844 +0.34(+0.79%)
Oct 19, 2010 43.89 44.14 43.36 43.48 2,050,722 -0.83(-1.88%)
Oct 18, 2010 44.55 44.55 44.24 44.31 1,122,157 -0.28(-0.63%)
Oct 15, 2010 44.81 44.93 44.26 44.59 1,245,415 +0.09(+0.21%)
Oct 14, 2010 44.81 44.92 44.19 44.50 1,009,855 -0.30(-0.67%)
Oct 13, 2010 44.56 44.87 44.32 44.80 1,341,303 +0.38(+0.85%)
Oct 12, 2010 44.16 44.48 43.78 44.42 980,493 +0.17(+0.39%)
Oct 11, 2010 44.40 44.42 44.10 44.25 629,683 +0.02(+0.04%)
Oct 08, 2010 44.23 44.46 44.11 44.23 1,123,146 -0.09(-0.19%)
Oct 07, 2010 44.87 44.87 44.02 44.32 1,144,064 -0.36(-0.81%)
Oct 06, 2010 44.51 44.68 44.40 44.68 1,058,972 +0.05(+0.12%)
Oct 05, 2010 43.90 44.68 43.83 44.63 1,321,315 +1.14(+2.62%)
Oct 04, 2010 43.94 43.94 43.29 43.49 868,998 -0.47(-1.07%)
Oct 01, 2010 43.96 44.07 43.61 43.96 1,570,148 +0.50(+1.15%)
Sep 30, 2010 43.46 43.88 43.25 43.46 43,634 +0.14(+0.33%)
Sep 29, 2010 43.26 43.52 43.03 43.32 1,070,055 -0.04(-0.10%)
Sep 28, 2010 43.40 43.43 42.74 43.36 1,497,444 -0.05(-0.12%)
Sep 27, 2010 43.70 43.70 43.28 43.41 1,140,916 -0.23(-0.53%)
Sep 24, 2010 43.24 43.64 43.20 43.64 1,289,221 +0.79(+1.84%)
Sep 23, 2010 42.85 43.33 42.81 42.85 940,317 -0.41(-0.95%)
Sep 22, 2010 43.49 43.65 43.14 43.26 1,106,569 -0.18(-0.41%)
Sep 21, 2010 43.36 43.68 43.12 43.44 1,573,443 +0.09(+0.20%)
Sep 20, 2010 43.10 43.38 42.92 43.36 1,719,381 +0.39(+0.92%)
Sep 17, 2010 42.96 43.10 42.56 42.96 1,829,191 +0.36(+0.85%)
Sep 15, 2010 42.18 42.63 42.05 42.60 1,795,745 +0.30(+0.71%)
Sep 14, 2010 41.87 42.48 41.87 42.30 1,505,266 +0.38(+0.90%)
Sep 13, 2010 41.95 42.11 41.79 41.93 1,666,567 +0.26(+0.64%)
Sep 10, 2010 42.10 42.27 41.60 41.66 1,824,555 -0.34(-0.81%)
Sep 09, 2010 42.27 42.27 41.87 42.00 1,078,367 +0.11(+0.26%)
Sep 08, 2010 41.70 42.09 41.58 41.89 1,423,457 +0.32(+0.76%)
Sep 07, 2010 41.78 42.00 41.55 41.58 291 -0.61(-1.46%)
Sep 03, 2010 42.10 42.25 41.85 42.19 1,528,547 +0.22(+0.53%)
Sep 02, 2010 41.66 41.97 41.42 41.97 263 +0.46(+1.11%)
Sep 01, 2010 41.01 41.65 40.82 41.51 2,091,989 +1.03(+2.55%)
Aug 31, 2010 40.39 40.62 39.82 40.47 26,137 +0.09(+0.23%)
Aug 30, 2010 40.51 40.62 40.18 40.38 1,190,004 +0.61(+1.55%)
Aug 27, 2010 40.23 40.67 39.59 39.77 1,544,367 +0.12(+0.30%)
Aug 26, 2010 39.65 40.03 39.60 39.65 117 -0.11(-0.28%)
Aug 25, 2010 39.63 39.92 39.42 39.76 2,383,751 +0.10(+0.26%)
Aug 24, 2010 39.53 39.95 39.34 39.65 364 -0.24(-0.60%)
Aug 23, 2010 40.70 40.71 39.89 39.89 1,685,227 -0.62(-1.54%)
Aug 20, 2010 39.88 40.54 39.88 40.52 1,590,062 +0.31(+0.76%)
Aug 19, 2010 40.85 40.85 40.12 40.21 364 -0.82(-2.00%)
Aug 18, 2010 41.18 41.18 40.89 41.03 1,434,844 -0.28(-0.68%)
Aug 17, 2010 41.11 41.49 40.88 41.31 1,823,855 +0.55(+1.36%)
Aug 16, 2010 40.54 40.92 40.41 40.76 1,137,870 +0.03(+0.06%)
Aug 13, 2010 40.73 41.01 40.64 40.73 1,099,133 -0.29(-0.71%)
Aug 12, 2010 40.66 41.23 40.52 41.02 1,904,004 +0.15(+0.36%)
Aug 11, 2010 41.44 41.47 40.87 40.88 291 -0.93(-2.23%)
Aug 10, 2010 41.61 42.00 41.43 41.81 1,412,662 -0.33(-0.79%)
Aug 09, 2010 42.06 42.21 41.95 42.14 1,123,364 +0.15(+0.37%)
Aug 06, 2010 41.99 42.11 41.53 41.99 1,430,520 -0.15(-0.36%)
Aug 05, 2010 42.09 42.19 41.93 42.14 1,533,977 -0.13(-0.30%)
Aug 04, 2010 41.76 42.29 41.67 42.27 1,896,727 +0.61(+1.46%)
Aug 03, 2010 41.85 41.96 41.63 41.66 1,801,348 -0.29(-0.69%)
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.