Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 49.06 49.58 49.00 49.56 2,294,695 +0.30(+0.61%)
Oct 28, 2010 49.36 49.39 48.79 49.26 2,669,491 +0.22(+0.45%)
Oct 27, 2010 49.36 49.48 48.45 49.04 3,549,418 -0.84(-1.68%)
Oct 25, 2010 49.77 50.07 49.57 49.88 3,652,959 +0.31(+0.63%)
Oct 22, 2010 48.97 49.63 48.78 49.57 2,489,347 +0.77(+1.58%)
Oct 21, 2010 48.68 49.40 48.45 48.80 4,087,628 +0.36(+0.74%)
Oct 20, 2010 48.05 48.72 47.83 48.44 3,714,244 +0.75(+1.57%)
Oct 19, 2010 48.11 48.23 47.13 47.69 3,603,772 -0.93(-1.91%)
Oct 18, 2010 48.79 48.83 48.48 48.62 2,442,405 -0.23(-0.47%)
Oct 15, 2010 48.70 48.90 48.47 48.85 4,277,286 +0.43(+0.89%)
Oct 14, 2010 48.10 48.44 47.72 48.42 4,052,146 +0.46(+0.96%)
Oct 13, 2010 48.01 48.06 47.58 47.96 3,165,148 +0.06(+0.13%)
Oct 12, 2010 47.35 47.93 47.16 47.90 2,840,426 +0.32(+0.67%)
Oct 11, 2010 47.70 47.77 47.35 47.58 2,204,454 -0.07(-0.15%)
Oct 08, 2010 47.65 48.01 47.03 47.65 4,592,784 +0.44(+0.93%)
Oct 07, 2010 47.63 47.63 46.93 47.21 400 -0.15(-0.32%)
Oct 06, 2010 46.92 47.45 46.72 47.36 6,334,358 +0.56(+1.20%)
Oct 05, 2010 46.70 47.50 46.66 46.80 29,637 +0.38(+0.82%)
Oct 04, 2010 46.37 46.65 46.09 46.42 3,405,561 -0.06(-0.13%)
Oct 01, 2010 46.48 46.62 46.13 46.48 3,935,348 +0.42(+0.92%)
Sep 30, 2010 46.55 46.85 45.96 46.06 7,770 -0.22(-0.48%)
Sep 29, 2010 46.45 46.64 46.07 46.28 3,198,213 -0.16(-0.34%)
Sep 28, 2010 46.42 46.63 45.94 46.44 6,932,297 +0.07(+0.15%)
Sep 27, 2010 46.58 46.80 46.32 46.37 2,600,945 -0.13(-0.28%)
Sep 24, 2010 46.18 46.75 46.09 46.50 3,239,875 +0.68(+1.48%)
Sep 23, 2010 45.82 46.58 45.71 45.82 2,636,941 -0.65(-1.40%)
Sep 22, 2010 46.41 46.63 46.11 46.47 3,082,973 +0.03(+0.06%)
Sep 21, 2010 46.72 46.91 46.28 46.44 4,916,586 -0.14(-0.30%)
Sep 20, 2010 45.80 46.66 45.70 46.58 2,571,190 +0.83(+1.81%)
Sep 17, 2010 45.75 46.08 45.61 45.75 2,970,508 -0.17(-0.37%)
Sep 15, 2010 45.38 46.28 45.24 45.92 3,920,222 +0.40(+0.88%)
Sep 14, 2010 45.50 46.25 45.29 45.52 4,707,567 -0.02(-0.04%)
Sep 13, 2010 44.89 45.65 44.80 45.54 5,800,094 +1.02(+2.29%)
Sep 10, 2010 44.03 44.55 43.84 44.52 3,201,670 +0.67(+1.53%)
Sep 09, 2010 44.25 44.38 43.66 43.85 3,329,899 -0.66(-1.48%)
Sep 08, 2010 44.18 44.89 44.04 44.51 3,186,213 +0.23(+0.52%)
Sep 07, 2010 44.25 44.69 44.07 44.28 498 -0.07(-0.16%)
Sep 03, 2010 43.85 44.38 43.67 44.35 4,472,643 +0.50(+1.14%)
Sep 02, 2010 42.81 43.94 42.81 43.85 5,365,799 +1.25(+2.93%)
Sep 01, 2010 42.00 42.70 41.94 42.60 8,778,178 +0.86(+2.06%)
Aug 31, 2010 41.70 41.96 41.35 41.74 21,840 -0.04(-0.10%)
Aug 30, 2010 42.29 42.38 41.70 41.78 2,464,867 -0.54(-1.28%)
Aug 27, 2010 42.32 42.79 42.06 42.32 4,829,583 -0.04(-0.09%)
Aug 26, 2010 42.36 42.66 42.26 42.36 5,256,373 +0.04(+0.09%)
Aug 25, 2010 41.29 42.53 41.14 42.32 4,709,431 +0.73(+1.76%)
Aug 24, 2010 41.41 41.96 41.00 41.59 623 -0.32(-0.76%)
Aug 23, 2010 42.42 42.64 41.88 41.91 3,419,418 -0.41(-0.97%)
Aug 20, 2010 41.55 42.40 41.55 42.32 2,534,721 +0.41(+0.98%)
Aug 19, 2010 42.03 42.27 41.45 41.91 623 -0.26(-0.62%)
Aug 18, 2010 41.81 42.47 41.60 42.17 2,413,206 +0.15(+0.36%)
Aug 17, 2010 41.21 42.25 41.02 42.02 2,886,043 +1.09(+2.66%)
Aug 16, 2010 40.73 41.04 40.51 40.93 1,723,273 +0.08(+0.20%)
Aug 13, 2010 40.85 41.04 40.62 40.85 2,005,510 -0.15(-0.37%)
Aug 12, 2010 40.70 41.17 40.54 41.00 2,353,207 -0.20(-0.49%)
Aug 11, 2010 41.80 41.80 41.05 41.20 522 -1.12(-2.65%)
Aug 10, 2010 42.32 42.72 42.00 42.32 200 -0.37(-0.87%)
Aug 09, 2010 42.56 43.10 42.56 42.69 3,011,808 +0.33(+0.78%)
Aug 06, 2010 42.36 42.40 41.73 42.36 3,095,916 -0.05(-0.12%)
Aug 05, 2010 41.76 42.45 41.56 42.41 4,055,714 +0.66(+1.58%)
Aug 04, 2010 41.59 41.89 41.41 41.75 500 +0.36(+0.87%)
Aug 03, 2010 42.00 42.05 41.33 41.39 3,191,347 -0.65(-1.55%)
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.