Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 39.00 39.28 38.76 38.94 5,494 -0.70(-1.77%)
Aug 30, 2010 39.64 39.64 39.64 39.64 560 -0.30(-0.75%)
Aug 27, 2010 39.94 39.99 38.75 39.94 3,725 +0.75(+1.91%)
Aug 26, 2010 39.19 39.19 39.19 39.19 2,900 -0.41(-1.04%)
Aug 25, 2010 39.05 39.60 38.86 39.60 1,642 +0.07(+0.18%)
Aug 24, 2010 39.24 39.57 39.24 39.53 8,584 -0.71(-1.76%)
Aug 23, 2010 40.16 40.33 40.16 40.24 1,882 -0.14(-0.35%)
Aug 20, 2010 40.39 40.39 40.00 40.38 4,412 +0.07(+0.17%)
Aug 19, 2010 40.86 40.86 40.26 40.31 51,487 -0.91(-2.21%)
Aug 18, 2010 40.91 41.22 40.91 41.22 1,512 +0.31(+0.76%)
Aug 17, 2010 40.60 40.98 40.60 40.91 1,109 +0.92(+2.30%)
Aug 16, 2010 39.74 40.23 39.59 39.99 5,872 -0.23(-0.57%)
Aug 13, 2010 40.22 40.26 40.09 40.22 8,140 -0.13(-0.32%)
Aug 12, 2010 40.03 40.44 39.92 40.35 6,075 -0.39(-0.96%)
Aug 11, 2010 41.57 41.57 40.65 40.74 5,420 -1.45(-3.44%)
Aug 10, 2010 41.90 42.46 41.89 42.19 22,898 -0.60(-1.40%)
Aug 09, 2010 42.86 42.86 42.79 42.79 746 +0.61(+1.45%)
Aug 06, 2010 42.18 42.18 41.82 42.18 722 -0.54(-1.26%)
Aug 05, 2010 42.70 42.72 42.67 42.72 1,310 +0.27(+0.64%)
Aug 03, 2010 42.45 42.45 42.45 42.45 400 -0.17(-0.40%)
Aug 02, 2010 42.40 42.62 42.40 42.62 700 +0.81(+1.94%)
Jul 30, 2010 41.81 41.81 41.15 41.81 4,343 -0.09(-0.21%)
Jul 29, 2010 41.42 41.90 41.42 41.90 7,343 -0.26(-0.62%)
Jul 28, 2010 42.49 42.49 41.97 42.16 2,541 -0.54(-1.27%)
Jul 27, 2010 43.09 43.09 42.70 42.70 1,235 -0.27(-0.63%)
Jul 26, 2010 42.48 42.98 42.48 42.97 2,932 +0.62(+1.46%)
Jul 23, 2010 41.82 42.36 41.72 42.35 15,542 +0.48(+1.15%)
Jul 22, 2010 41.24 42.00 41.24 41.87 837 +1.02(+2.50%)
Jul 21, 2010 40.68 40.92 40.68 40.85 414 -0.57(-1.38%)
Jul 20, 2010 40.52 41.42 40.52 41.42 251 +0.06(+0.14%)
Jul 19, 2010 41.28 41.36 41.02 41.36 3,254 +0.11(+0.27%)
Jul 16, 2010 41.25 41.66 41.25 41.25 8,200 -0.93(-2.21%)
Jul 15, 2010 42.23 42.23 41.87 42.18 1,110 -0.41(-0.96%)
Jul 14, 2010 42.38 42.59 42.38 42.59 1,107 +0.50(+1.19%)
Jul 13, 2010 41.84 42.22 41.84 42.09 5,776 +0.68(+1.63%)
Jul 12, 2010 41.32 41.75 41.21 41.41 4,846 +0.42(+1.02%)
Jul 09, 2010 40.99 40.99 40.87 40.99 26,050 +0.63(+1.56%)
Jul 07, 2010 40.36 40.36 40.36 40.36 400 +1.24(+3.18%)
Jul 06, 2010 39.89 39.95 39.11 39.12 4,867 -0.12(-0.32%)
Jul 02, 2010 39.24 39.24 39.24 39.24 150 -0.52(-1.31%)
Jul 01, 2010 39.66 39.76 38.85 39.76 1,790 -0.32(-0.80%)
Jun 30, 2010 40.27 40.78 40.08 40.08 2,410 -0.21(-0.52%)
Jun 29, 2010 40.94 40.96 40.18 40.29 6,285 -1.39(-3.33%)
Jun 25, 2010 41.68 41.73 41.68 41.68 1,295 -0.27(-0.64%)
Jun 24, 2010 42.25 42.25 41.95 41.95 400 -0.35(-0.83%)
Jun 23, 2010 42.62 42.62 42.15 42.30 2,650 -0.87(-2.02%)
Jun 22, 2010 43.38 43.38 43.17 43.17 650 -0.81(-1.84%)
Jun 21, 2010 44.08 44.08 43.98 43.98 213 +0.50(+1.14%)
Jun 18, 2010 43.48 43.86 43.48 43.48 405 -0.15(-0.34%)
Jun 17, 2010 43.60 43.63 43.60 43.63 1,400 -0.09(-0.21%)
Jun 16, 2010 43.50 43.72 43.50 43.72 277 +0.30(+0.70%)
Jun 15, 2010 42.98 43.42 42.98 43.42 2,245 +0.83(+1.95%)
Jun 14, 2010 42.48 42.84 42.48 42.59 2,280 +0.77(+1.84%)
Jun 11, 2010 42.03 42.03 41.60 41.82 1,142 +0.15(+0.36%)
Jun 10, 2010 40.91 41.67 40.91 41.67 5,809 +1.19(+2.95%)
Jun 09, 2010 41.17 41.20 40.48 40.48 6,116 +0.40(+0.99%)
Jun 08, 2010 40.66 40.69 39.87 40.08 6,792 -1.70(-4.07%)
Jun 07, 2010 41.78 41.78 41.78 41.78 1,000 +0.24(+0.58%)
Jun 04, 2010 41.54 41.68 41.54 41.54 200 -1.69(-3.91%)
Jun 03, 2010 43.00 43.23 42.98 43.23 710 +0.52(+1.22%)
Jun 02, 2010 41.79 42.73 41.79 42.71 3,838 +0.66(+1.57%)
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.