Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 41.91 42.06 41.48 41.60 87,347 -0.50(-1.19%)
Sep 29, 2010 42.19 42.19 41.89 42.10 156,308 +0.17(+0.42%)
Sep 28, 2010 41.45 42.02 41.45 41.92 327,190 -0.64(-1.50%)
Sep 27, 2010 42.50 42.72 42.43 42.56 209,753 +0.83(+1.99%)
Sep 24, 2010 41.32 41.80 41.32 41.73 127,028 +1.55(+3.86%)
Sep 23, 2010 40.24 40.72 40.18 40.18 99,819 -0.52(-1.29%)
Sep 22, 2010 40.61 40.87 40.54 40.71 67,567 -0.08(-0.21%)
Sep 21, 2010 40.73 41.13 40.54 40.79 330,102 -1.16(-2.75%)
Sep 20, 2010 41.79 42.02 41.68 41.95 412,593 +0.24(+0.58%)
Sep 17, 2010 41.70 41.79 41.47 41.70 97,908 +0.29(+0.70%)
Sep 15, 2010 40.74 41.52 40.74 41.42 211,659 +0.24(+0.57%)
Sep 14, 2010 40.64 41.47 40.62 41.18 142,207 -0.26(-0.62%)
Sep 13, 2010 41.12 41.46 41.02 41.44 195,207 +1.54(+3.87%)
Sep 10, 2010 39.83 40.06 39.80 39.89 116,945 +0.33(+0.83%)
Sep 09, 2010 39.78 39.78 39.45 39.57 70,191 +0.14(+0.35%)
Sep 08, 2010 39.20 39.61 39.20 39.43 194,735 +0.23(+0.58%)
Sep 07, 2010 39.70 39.73 39.18 39.20 195,678 -0.43(-1.07%)
Sep 03, 2010 39.45 39.91 39.35 39.63 117,344 +0.40(+1.03%)
Sep 02, 2010 38.77 39.26 38.77 39.23 123,246 +0.49(+1.26%)
Sep 01, 2010 38.21 38.76 38.16 38.74 253,352 +1.76(+4.75%)
Aug 31, 2010 36.72 37.20 36.63 36.98 134,076 +0.46(+1.25%)
Aug 30, 2010 36.78 36.92 36.41 36.53 146,941 -0.59(-1.60%)
Aug 27, 2010 37.12 37.21 36.44 37.12 145,676 +0.30(+0.83%)
Aug 26, 2010 37.04 37.30 36.72 36.82 159,561 +0.23(+0.62%)
Aug 25, 2010 36.38 36.73 35.91 36.59 167,371 +0.05(+0.15%)
Aug 24, 2010 36.60 36.78 36.24 36.53 139,543 -0.08(-0.23%)
Aug 23, 2010 36.94 37.08 36.57 36.62 70,783 -0.62(-1.65%)
Aug 20, 2010 37.24 37.24 36.92 37.23 97,759 -0.02(-0.04%)
Aug 19, 2010 37.61 37.74 36.84 37.25 202,416 -0.21(-0.57%)
Aug 18, 2010 37.28 37.64 37.19 37.46 65,574 +0.05(+0.12%)
Aug 17, 2010 37.56 37.66 37.23 37.42 122,304 +0.27(+0.74%)
Aug 16, 2010 36.89 37.18 36.70 37.14 124,527 +0.50(+1.37%)
Aug 13, 2010 36.40 36.76 36.34 36.64 106,756 +0.10(+0.27%)
Aug 12, 2010 36.25 36.70 36.25 36.54 172,943 +0.12(+0.33%)
Aug 11, 2010 36.87 36.87 36.40 36.42 193,547 -0.88(-2.36%)
Aug 10, 2010 37.42 37.48 37.04 37.30 195,139 -0.97(-2.52%)
Aug 09, 2010 38.35 38.47 38.15 38.27 103,480 +0.17(+0.44%)
Aug 06, 2010 38.10 38.16 37.64 38.10 77,297 -0.10(-0.26%)
Aug 05, 2010 38.12 38.35 37.95 38.20 103,421 -0.47(-1.22%)
Aug 04, 2010 38.72 38.82 38.35 38.67 163,952 +0.40(+1.03%)
Aug 03, 2010 38.09 38.46 37.89 38.28 168,825 -0.75(-1.91%)
Aug 02, 2010 38.82 39.18 38.47 39.02 223,944 +0.90(+2.35%)
Jul 30, 2010 38.12 38.24 37.52 38.12 161,669 +1.01(+2.72%)
Jul 29, 2010 37.45 37.67 36.76 37.11 180,620 -0.55(-1.45%)
Jul 28, 2010 37.75 37.83 37.41 37.66 151,674 -0.31(-0.82%)
Jul 27, 2010 38.01 38.15 37.64 37.97 96,467 +0.06(+0.16%)
Jul 26, 2010 37.61 37.98 37.30 37.91 162,074 +0.04(+0.10%)
Jul 23, 2010 37.53 37.96 37.25 37.87 196,638 +0.16(+0.42%)
Jul 22, 2010 37.63 37.96 37.47 37.71 261,190 +0.94(+2.56%)
Jul 21, 2010 37.14 37.23 36.57 36.77 175,624 -0.01(-0.02%)
Jul 20, 2010 35.80 36.91 35.80 36.78 322,755 +0.87(+2.41%)
Jul 19, 2010 35.81 36.04 35.42 35.91 163,541 +0.36(+1.03%)
Jul 16, 2010 35.55 36.05 35.37 35.55 215,436 -0.79(-2.18%)
Jul 15, 2010 36.33 36.44 35.65 36.34 291,208 -0.87(-2.35%)
Jul 14, 2010 37.03 37.37 36.92 37.21 151,995 -0.45(-1.19%)
Jul 13, 2010 37.66 37.74 37.37 37.66 339,247 -0.38(-1.00%)
Jul 12, 2010 37.80 38.15 37.61 38.04 138,887 -0.04(-0.10%)
Jul 09, 2010 38.08 38.16 37.45 38.08 266,160 +0.61(+1.62%)
Jul 08, 2010 37.33 37.53 37.11 37.47 152,611 -0.73(-1.91%)
Jul 07, 2010 37.54 38.26 37.42 38.20 188,576 +0.36(+0.94%)
Jul 06, 2010 37.94 38.25 37.58 37.84 291,875 +2.08(+5.82%)
Jul 02, 2010 35.76 36.09 35.62 35.76 146,068 -0.57(-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.