Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 39.02 39.29 38.29 39.04 17,323 +0.02(+0.05%)
Aug 30, 2010 39.42 39.75 38.83 39.02 3,058,575 -0.63(-1.59%)
Aug 27, 2010 38.87 39.69 38.39 39.65 4,132,694 +0.76(+1.95%)
Aug 26, 2010 39.17 39.36 38.57 38.89 4,579,343 +0.07(+0.18%)
Aug 25, 2010 38.94 39.10 38.08 38.82 7,665,295 -0.52(-1.32%)
Aug 24, 2010 39.69 39.71 38.72 39.34 1,272 -0.82(-2.04%)
Aug 23, 2010 40.77 41.05 40.14 40.16 3,154,306 -0.48(-1.18%)
Aug 20, 2010 40.36 40.75 40.05 40.64 4,478,692 -0.13(-0.32%)
Aug 19, 2010 41.89 41.89 40.46 40.77 1,022 -1.39(-3.30%)
Aug 18, 2010 42.27 42.39 41.73 42.16 4,041,652 -0.23(-0.54%)
Aug 17, 2010 41.88 43.02 41.65 42.39 100 +1.21(+2.94%)
Aug 16, 2010 41.03 41.37 40.51 41.18 2,926,312 -0.14(-0.34%)
Aug 13, 2010 41.32 41.51 41.07 41.32 3,236,365 +0.03(+0.07%)
Aug 12, 2010 41.15 41.53 41.06 41.29 3,437,392 -0.52(-1.24%)
Aug 11, 2010 42.57 42.70 41.56 41.81 817 -1.61(-3.71%)
Aug 10, 2010 43.54 43.69 42.97 43.42 3,411,006 -0.47(-1.07%)
Aug 09, 2010 44.07 44.10 43.66 43.89 2,105,572 +0.12(+0.27%)
Aug 06, 2010 43.77 44.05 43.05 43.77 3,269,905 -0.35(-0.79%)
Aug 05, 2010 43.66 44.17 43.61 44.12 3,169,495 +0.14(+0.32%)
Aug 04, 2010 43.37 44.16 43.25 43.98 4,774,591 +0.84(+1.95%)
Aug 03, 2010 43.58 43.60 43.02 43.14 5,047,848 -0.59(-1.35%)
Aug 02, 2010 43.66 43.92 43.33 43.73 4,521,897 +0.87(+2.03%)
Jul 30, 2010 42.86 43.05 41.81 42.86 4,437,411 +0.11(+0.25%)
Jul 29, 2010 42.72 43.62 42.24 42.75 7,018,729 -0.49(-1.12%)
Jul 28, 2010 43.24 43.50 43.00 43.24 612 -0.19(-0.44%)
Jul 27, 2010 43.43 44.30 43.36 43.43 818 -0.46(-1.05%)
Jul 26, 2010 43.45 44.23 43.36 43.89 5,450,158 +0.39(+0.90%)
Jul 23, 2010 43.32 43.87 42.50 43.50 8,147,861 +0.84(+1.97%)
Jul 22, 2010 41.64 42.78 41.60 42.66 100 +1.53(+3.72%)
Jul 21, 2010 41.46 41.93 40.86 41.13 4,893,222 -0.07(-0.17%)
Jul 20, 2010 41.20 41.27 39.60 41.20 4,393,567 +0.85(+2.11%)
Jul 19, 2010 40.19 40.55 40.03 40.35 3,974,875 +0.16(+0.40%)
Jul 16, 2010 40.19 41.55 40.08 40.19 5,516,835 -1.27(-3.06%)
Jul 15, 2010 41.75 42.06 40.72 41.46 5,222,662 -0.23(-0.55%)
Jul 14, 2010 41.65 42.03 41.39 41.69 3,525,204 -0.16(-0.38%)
Jul 13, 2010 41.42 42.10 41.31 41.85 4,693,457 +1.03(+2.52%)
Jul 12, 2010 41.13 41.37 40.67 40.82 2,972,448 -0.45(-1.09%)
Jul 09, 2010 41.27 41.35 40.60 41.27 4,998,354 +0.54(+1.33%)
Jul 08, 2010 40.67 40.85 40.16 40.73 3,940,752 +0.55(+1.37%)
Jul 07, 2010 38.74 40.19 38.71 40.18 5,937,747 +1.47(+3.80%)
Jul 06, 2010 39.14 39.35 38.37 38.71 2,512 +0.18(+0.47%)
Jul 02, 2010 38.53 39.03 38.17 38.53 5,100,862 -0.02(-0.05%)
Jul 01, 2010 38.99 38.99 37.89 38.55 8,037,542 -0.48(-1.23%)
Jun 30, 2010 38.59 39.91 38.54 39.03 1,039 -0.27(-0.69%)
Jun 29, 2010 39.30 40.54 39.07 39.30 800 -2.30(-5.53%)
Jun 25, 2010 41.60 41.84 40.94 41.60 6,270,853 +0.60(+1.46%)
Jun 24, 2010 41.61 41.78 40.90 41.00 5,183,171 -0.84(-2.01%)
Jun 23, 2010 42.17 42.33 41.50 41.84 5,034,691 -0.36(-0.85%)
Jun 22, 2010 43.11 43.28 42.12 42.20 4,753,720 -0.73(-1.70%)
Jun 21, 2010 43.42 43.77 42.65 42.93 5,312,286 +0.01(+0.02%)
Jun 18, 2010 42.92 42.96 42.50 42.92 8,643,813 +0.27(+0.63%)
Jun 17, 2010 42.87 42.91 42.06 42.65 6,514,386 -0.10(-0.23%)
Jun 16, 2010 42.58 43.00 42.51 42.75 5,222,317 -0.29(-0.67%)
Jun 15, 2010 41.96 43.05 41.80 43.04 100 +1.51(+3.64%)
Jun 14, 2010 41.35 42.19 41.35 41.53 6,073,910 +0.21(+0.51%)
Jun 11, 2010 40.75 41.38 40.47 41.32 6,640,104 +0.06(+0.15%)
Jun 10, 2010 40.79 41.47 40.63 41.26 200 +1.25(+3.12%)
Jun 09, 2010 40.62 41.42 39.94 40.01 10,294,544 -0.42(-1.04%)
Jun 08, 2010 39.97 40.50 39.31 40.43 8,081,379 +0.43(+1.07%)
Jun 07, 2010 41.13 41.20 39.98 40.00 5,268,553 -1.07(-2.61%)
Jun 04, 2010 41.07 42.40 40.88 41.07 5,562,219 -2.19(-5.06%)
Jun 03, 2010 43.00 43.43 42.85 43.26 3,465,029 +0.33(+0.77%)
Jun 02, 2010 42.21 42.96 41.95 42.93 27,156 +1.03(+2.46%)
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.