Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 45.41 45.70 45.19 45.42 15,645 +0.23(+0.52%)
Sep 29, 2010 45.35 45.40 44.89 45.19 2,573,749 -0.36(-0.79%)
Sep 28, 2010 45.61 45.61 45.11 45.55 250 -0.36(-0.78%)
Sep 27, 2010 45.94 46.16 45.59 45.91 2,084,927 +0.09(+0.20%)
Sep 24, 2010 45.40 45.95 45.34 45.82 3,015,599 +0.60(+1.33%)
Sep 23, 2010 45.22 45.43 44.93 45.22 6,450,254 +0.05(+0.11%)
Sep 22, 2010 45.03 45.27 44.90 45.17 5,544,797 +0.17(+0.38%)
Sep 21, 2010 45.25 45.30 44.90 45.00 8,965,882 -0.37(-0.82%)
Sep 20, 2010 45.23 45.43 45.10 45.37 2,790,166 +0.11(+0.24%)
Sep 17, 2010 45.26 45.62 45.00 45.26 5,980,418 -0.22(-0.48%)
Sep 15, 2010 44.65 45.56 44.62 45.48 5,444,580 +0.62(+1.38%)
Sep 14, 2010 43.84 45.23 43.81 44.86 9,283,476 +0.60(+1.36%)
Sep 13, 2010 44.08 44.60 43.17 44.26 15,166,571 -1.75(-3.80%)
Sep 10, 2010 46.21 48.08 43.94 46.01 30,813,244 -2.23(-4.62%)
Sep 09, 2010 48.16 48.32 47.93 48.24 2,581,766 +0.54(+1.13%)
Sep 08, 2010 47.96 48.10 47.57 47.70 796 -0.25(-0.52%)
Sep 07, 2010 47.75 48.34 47.65 47.95 948 +0.27(+0.57%)
Sep 03, 2010 47.76 48.00 47.37 47.68 2,323,519 -0.02(-0.04%)
Sep 02, 2010 47.93 47.93 47.35 47.70 932 -0.08(-0.17%)
Sep 01, 2010 47.02 47.96 46.70 47.78 3,608,970 +1.08(+2.31%)
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%)
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.