Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 45.23 46.90 43.62 46.42 2,120,626 +3.56(+8.31%)
Oct 28, 2010 42.49 43.28 42.32 42.86 876,563 +0.46(+1.08%)
Oct 27, 2010 42.61 42.90 42.24 42.40 374,442 -0.40(-0.93%)
Oct 25, 2010 42.37 43.08 42.21 42.80 535,878 +0.32(+0.75%)
Oct 22, 2010 42.93 43.28 42.41 42.48 214,800 -0.44(-1.03%)
Oct 21, 2010 42.64 43.38 42.54 42.92 428,004 +0.47(+1.11%)
Oct 20, 2010 41.77 42.88 41.77 42.45 224,291 +0.75(+1.80%)
Oct 19, 2010 42.04 42.40 41.36 41.70 366,861 -0.95(-2.23%)
Oct 18, 2010 42.94 43.22 42.49 42.65 258,808 -0.26(-0.61%)
Oct 15, 2010 43.48 43.48 42.26 42.91 308,252 -0.09(-0.21%)
Oct 14, 2010 43.00 43.24 42.90 43.00 355,165 -0.22(-0.51%)
Oct 13, 2010 43.45 43.89 42.67 43.22 757,445 -0.49(-1.12%)
Oct 12, 2010 43.25 43.85 42.84 43.71 250,996 +0.17(+0.39%)
Oct 11, 2010 42.87 43.75 42.78 43.54 389,943 +0.67(+1.56%)
Oct 08, 2010 42.87 43.02 42.45 42.87 458,081 +0.44(+1.04%)
Oct 07, 2010 42.35 42.58 41.47 42.43 376,456 +0.08(+0.19%)
Oct 06, 2010 42.81 42.96 41.98 42.35 353,972 -0.41(-0.96%)
Oct 05, 2010 42.23 43.02 42.13 42.76 593,825 +1.07(+2.57%)
Oct 04, 2010 42.21 42.86 41.19 41.69 243,476 -0.85(-2.00%)
Oct 01, 2010 42.54 42.74 41.84 42.54 355,749 +0.60(+1.42%)
Sep 30, 2010 41.94 43.29 41.51 41.94 524,564 -0.83(-1.93%)
Sep 29, 2010 42.34 42.99 42.33 42.77 526,223 +0.04(+0.09%)
Sep 28, 2010 42.00 42.84 41.35 42.73 460,767 +0.64(+1.52%)
Sep 27, 2010 41.86 42.44 41.37 42.09 309,188 +0.34(+0.81%)
Sep 24, 2010 40.76 41.81 40.76 41.75 529,314 +1.57(+3.91%)
Sep 23, 2010 40.14 40.71 39.84 40.18 499,231 -0.57(-1.40%)
Sep 22, 2010 40.58 41.00 40.21 40.75 252,348 +0.09(+0.22%)
Sep 21, 2010 40.96 41.14 40.42 40.66 530,712 -0.18(-0.44%)
Sep 20, 2010 40.82 41.40 40.74 40.84 522,635 +0.01(+0.02%)
Sep 17, 2010 40.83 40.87 40.27 40.83 363,012 +0.45(+1.11%)
Sep 15, 2010 39.76 40.50 39.61 40.38 522,175 +0.27(+0.67%)
Sep 14, 2010 39.95 40.31 39.84 40.11 386,083 +0.18(+0.45%)
Sep 13, 2010 39.70 40.31 39.70 39.93 516,850 +0.49(+1.24%)
Sep 10, 2010 39.40 39.66 39.30 39.44 314,913 +0.10(+0.25%)
Sep 09, 2010 39.57 39.71 39.22 39.34 537,642 +0.17(+0.43%)
Sep 08, 2010 38.96 39.20 38.88 39.17 240,670 +0.25(+0.64%)
Sep 07, 2010 39.00 39.33 38.68 38.92 344,752 -0.42(-1.07%)
Sep 03, 2010 39.48 39.58 38.74 39.34 362,804 +0.64(+1.65%)
Sep 02, 2010 36.90 38.75 36.90 38.70 169 +1.86(+5.05%)
Sep 01, 2010 35.87 36.84 35.75 36.84 860,166 +1.64(+4.66%)
Aug 31, 2010 35.17 35.90 34.55 35.20 1,547 +0.00(+0.00%)
Aug 30, 2010 35.40 35.63 35.10 35.20 305,246 -0.51(-1.43%)
Aug 27, 2010 34.22 35.78 34.02 35.71 557,851 +1.55(+4.54%)
Aug 26, 2010 35.23 35.80 34.05 34.16 605,764 -0.78(-2.23%)
Aug 25, 2010 34.38 35.10 33.74 34.94 275,574 +0.17(+0.49%)
Aug 24, 2010 35.46 35.55 34.59 34.77 506,169 -1.29(-3.58%)
Aug 23, 2010 36.86 36.96 35.98 36.06 201,122 -0.40(-1.10%)
Aug 20, 2010 36.90 36.90 35.91 36.46 570,081 -0.70(-1.88%)
Aug 19, 2010 38.03 38.32 37.05 37.16 484,350 -1.11(-2.90%)
Aug 18, 2010 38.06 38.56 37.79 38.27 379,667 -0.25(-0.65%)
Aug 17, 2010 37.22 38.58 37.19 38.52 843,386 +1.70(+4.62%)
Aug 16, 2010 35.80 36.87 35.69 36.82 451,173 +0.65(+1.80%)
Aug 13, 2010 36.17 36.76 36.15 36.17 266,349 -0.48(-1.31%)
Aug 12, 2010 36.09 36.92 35.94 36.65 434,768 -0.45(-1.21%)
Aug 11, 2010 37.60 37.65 36.78 37.10 590,978 -1.33(-3.46%)
Aug 10, 2010 38.51 38.66 37.99 38.43 378,990 -0.60(-1.54%)
Aug 09, 2010 39.16 39.35 38.75 39.03 607,400 +0.19(+0.49%)
Aug 06, 2010 38.84 39.33 38.22 38.84 466,477 -0.49(-1.25%)
Aug 05, 2010 39.38 39.90 39.06 39.33 582,209 -0.08(-0.20%)
Aug 04, 2010 38.34 39.55 38.34 39.41 748,924 +1.15(+3.01%)
Aug 03, 2010 38.97 38.97 37.89 38.26 486,746 -0.62(-1.59%)
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.