Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 46.62 46.95 46.19 46.70 36,633 -0.20(-0.43%)
Aug 30, 2010 47.61 47.63 46.74 46.90 3,403,283 -0.73(-1.53%)
Aug 27, 2010 47.63 47.73 46.60 47.63 2,637,789 +0.78(+1.66%)
Aug 26, 2010 47.21 47.29 46.69 46.85 3,547,512 -0.21(-0.45%)
Aug 25, 2010 46.49 47.28 46.37 47.06 2,553,761 +0.33(+0.71%)
Aug 24, 2010 45.87 46.93 45.87 46.73 496 +0.53(+1.15%)
Aug 23, 2010 45.87 46.50 45.84 46.20 3,318,925 +0.34(+0.74%)
Aug 20, 2010 44.75 45.97 44.75 45.86 3,842,158 +0.76(+1.69%)
Aug 19, 2010 45.23 45.31 44.65 45.10 496 -0.23(-0.51%)
Aug 18, 2010 45.89 46.00 44.83 45.33 4,163,749 -0.66(-1.44%)
Aug 17, 2010 45.98 46.24 45.57 45.99 2,959,154 +0.21(+0.46%)
Aug 16, 2010 45.54 45.89 45.02 45.78 1,784,157 +0.07(+0.15%)
Aug 13, 2010 45.71 45.90 45.41 45.71 2,614,962 +0.12(+0.26%)
Aug 12, 2010 44.91 45.71 44.74 45.59 2,892,000 +0.33(+0.73%)
Aug 11, 2010 45.67 45.73 45.23 45.26 2,275,758 -0.09(-0.20%)
Aug 10, 2010 45.35 46.50 45.27 45.35 300 -0.39(-0.85%)
Aug 09, 2010 45.78 46.05 45.61 45.74 1,998,666 +0.10(+0.22%)
Aug 06, 2010 45.64 45.70 44.85 45.64 3,588,623 +0.41(+0.91%)
Aug 05, 2010 44.56 45.26 44.50 45.23 2,810,183 -0.07(-0.15%)
Aug 04, 2010 44.93 45.53 44.60 45.30 2,806,016 +0.21(+0.47%)
Aug 03, 2010 45.23 45.71 45.05 45.09 2,241,713 -0.30(-0.66%)
Aug 02, 2010 44.88 45.61 44.88 45.39 2,759,929 +0.99(+2.23%)
Jul 30, 2010 44.40 44.76 43.86 44.40 2,952,415 -0.08(-0.18%)
Jul 29, 2010 44.90 45.25 44.20 44.48 2,381,622 -0.33(-0.74%)
Jul 28, 2010 44.81 45.14 44.70 44.81 297 -0.47(-1.04%)
Jul 27, 2010 45.28 45.46 44.61 45.28 397 +0.70(+1.57%)
Jul 26, 2010 44.21 44.59 44.03 44.58 1,474,491 +0.35(+0.79%)
Jul 23, 2010 43.99 44.24 43.53 44.23 2,124,553 +0.30(+0.68%)
Jul 22, 2010 43.43 44.16 43.43 43.93 2,287,765 +0.73(+1.69%)
Jul 21, 2010 43.83 43.86 43.03 43.20 2,827,808 -0.57(-1.30%)
Jul 20, 2010 43.77 43.77 42.84 43.77 1,685,315 +0.42(+0.97%)
Jul 19, 2010 42.72 43.49 42.72 43.35 1,504,468 +0.79(+1.86%)
Jul 16, 2010 42.56 43.48 42.47 42.56 2,238,037 -0.96(-2.21%)
Jul 15, 2010 42.98 43.60 42.84 43.52 2,587,596 +0.61(+1.42%)
Jul 14, 2010 42.61 42.93 42.30 42.91 1,679,936 +0.11(+0.26%)
Jul 13, 2010 42.99 43.09 42.47 42.80 2,599,871 -0.19(-0.44%)
Jul 12, 2010 42.60 43.06 42.40 42.99 1,683,173 +0.36(+0.84%)
Jul 09, 2010 42.63 42.71 42.26 42.63 1,834,683 +0.08(+0.19%)
Jul 08, 2010 42.52 42.58 42.15 42.55 2,375,754 +0.29(+0.69%)
Jul 07, 2010 41.27 42.29 41.22 42.26 2,526,719 +0.87(+2.10%)
Jul 06, 2010 40.97 41.47 40.83 41.39 1,812 +0.66(+1.62%)
Jul 02, 2010 40.73 40.99 40.55 40.73 2,055,518 +0.00(+0.00%)
Jul 01, 2010 40.73 41.03 40.52 40.73 3,150,972 -0.37(-0.90%)
Jun 30, 2010 41.51 41.86 40.98 41.10 1,175 -0.38(-0.92%)
Jun 29, 2010 41.71 41.79 41.23 41.48 2,737,590 -0.53(-1.26%)
Jun 25, 2010 42.01 42.11 41.12 42.01 2,942,951 +0.49(+1.18%)
Jun 24, 2010 41.58 42.17 41.48 41.52 2,119,525 -0.13(-0.31%)
Jun 23, 2010 42.29 42.31 41.53 41.65 1,509,701 -0.63(-1.49%)
Jun 22, 2010 43.09 43.09 42.16 42.28 2,227,421 -0.73(-1.70%)
Jun 21, 2010 43.41 43.79 42.81 43.01 1,450,040 -0.17(-0.39%)
Jun 18, 2010 43.18 43.34 43.01 43.18 1,977,969 -0.06(-0.14%)
Jun 17, 2010 42.84 43.28 42.67 43.24 2,484,197 +0.54(+1.26%)
Jun 16, 2010 42.27 42.90 42.06 42.70 1,872,594 +0.32(+0.76%)
Jun 15, 2010 41.77 42.38 41.62 42.38 2,167,876 +0.90(+2.17%)
Jun 14, 2010 41.62 41.86 41.48 41.48 1,892,935 +0.06(+0.14%)
Jun 11, 2010 40.87 41.44 40.65 41.42 2,657,333 +0.24(+0.58%)
Jun 10, 2010 40.34 41.19 40.34 41.18 3,302,200 +1.18(+2.95%)
Jun 09, 2010 40.97 40.98 39.87 40.00 4,444,463 -0.90(-2.20%)
Jun 08, 2010 40.64 40.95 40.26 40.90 3,427,459 +0.38(+0.94%)
Jun 07, 2010 40.38 41.17 40.38 40.52 2,733,791 +0.09(+0.22%)
Jun 04, 2010 40.43 41.23 40.27 40.43 3,438,178 -1.22(-2.93%)
Jun 03, 2010 41.49 42.01 41.43 41.65 2,220,739 +0.07(+0.17%)
Jun 02, 2010 40.79 41.58 40.56 41.58 2,400 +0.86(+2.11%)
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.