Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 47.43 48.10 47.01 47.44 95,306 -0.13(-0.28%)
Sep 29, 2010 47.25 47.81 47.11 47.57 9,852 +0.23(+0.49%)
Sep 28, 2010 47.08 47.52 46.57 47.33 12,394 +0.47(+1.00%)
Sep 27, 2010 46.99 47.18 46.86 46.87 14,320,081 -0.02(-0.05%)
Sep 24, 2010 46.39 46.99 46.06 46.89 14,121,639 +0.92(+2.01%)
Sep 23, 2010 45.96 46.45 45.74 45.96 5,578 -0.42(-0.90%)
Sep 22, 2010 46.78 47.05 46.37 46.38 11,572,153 -0.29(-0.63%)
Sep 21, 2010 46.84 46.95 46.29 46.67 14,692,589 -0.09(-0.19%)
Sep 20, 2010 45.96 46.90 45.92 46.76 13,218,360 +0.84(+1.84%)
Sep 17, 2010 45.92 46.66 45.79 45.92 21,075,894 -0.44(-0.95%)
Sep 15, 2010 46.27 46.43 45.95 46.36 12,372,066 -0.18(-0.38%)
Sep 14, 2010 46.38 46.81 46.34 46.53 19,983 +0.15(+0.33%)
Sep 13, 2010 46.45 46.53 46.04 46.38 14,671,566 +0.25(+0.55%)
Sep 10, 2010 45.84 46.13 45.61 46.13 14,053,429 +0.85(+1.89%)
Sep 09, 2010 45.58 45.81 45.22 45.27 854 +0.06(+0.14%)
Sep 08, 2010 45.16 45.58 45.10 45.21 185,724 +0.12(+0.26%)
Sep 07, 2010 45.46 45.60 45.05 45.09 32,439 -0.56(-1.22%)
Sep 03, 2010 45.29 45.65 45.29 45.65 12,298,576 +0.32(+0.71%)
Sep 02, 2010 44.92 45.34 44.75 45.33 19,091 +0.40(+0.89%)
Sep 01, 2010 44.10 45.01 44.03 44.93 17,967,302 +1.55(+3.56%)
Aug 31, 2010 43.28 43.62 42.86 43.38 41,622 +0.12(+0.28%)
Aug 30, 2010 43.68 43.78 43.26 43.26 13,738,110 -0.59(-1.35%)
Aug 27, 2010 43.53 43.92 42.68 43.85 15,018,737 +0.78(+1.81%)
Aug 26, 2010 43.35 43.53 42.78 43.07 18,342 -0.27(-0.63%)
Aug 25, 2010 42.91 43.48 42.47 43.35 344,319 +0.19(+0.43%)
Aug 24, 2010 43.47 43.83 43.09 43.16 105,018 -0.76(-1.73%)
Aug 23, 2010 44.09 44.47 43.92 43.92 17,072,226 +0.00(+0.00%)
Aug 20, 2010 44.16 44.22 43.63 43.92 15,898,872 -0.46(-1.04%)
Aug 19, 2010 44.90 44.96 44.19 44.38 44,542 -0.70(-1.56%)
Aug 18, 2010 45.42 45.49 44.79 45.09 11,444 -0.43(-0.94%)
Aug 17, 2010 45.40 45.70 45.11 45.51 49,183 +0.46(+1.01%)
Aug 16, 2010 44.71 45.13 44.28 45.06 12,563,889 +0.18(+0.40%)
Aug 13, 2010 44.88 45.09 44.59 44.88 12,230,914 +0.19(+0.43%)
Aug 12, 2010 44.30 45.10 44.18 44.69 15,512,419 -0.03(-0.08%)
Aug 11, 2010 45.21 45.21 44.66 44.72 18,265,592 -0.85(-1.87%)
Aug 10, 2010 45.57 46.08 45.32 45.57 172 -0.40(-0.87%)
Aug 09, 2010 45.98 46.05 45.73 45.97 12,098,969 +0.32(+0.71%)
Aug 06, 2010 45.65 45.82 45.12 45.65 15,500,966 -0.20(-0.43%)
Aug 05, 2010 45.52 45.92 45.36 45.85 1,724 +0.03(+0.06%)
Aug 04, 2010 45.68 45.86 45.36 45.82 2,414 +0.21(+0.46%)
Aug 03, 2010 45.18 45.88 45.12 45.61 13,240 +0.50(+1.11%)
Aug 02, 2010 45.01 45.42 44.83 45.11 20,416,894 +0.92(+2.09%)
Jul 30, 2010 44.19 44.28 43.42 44.19 29,247,190 +0.11(+0.25%)
Jul 29, 2010 44.00 44.28 43.65 44.08 10,693 +0.27(+0.61%)
Jul 28, 2010 43.81 43.87 43.49 43.81 6,069 +0.15(+0.35%)
Jul 27, 2010 43.66 43.74 43.20 43.66 11,976 +0.39(+0.91%)
Jul 26, 2010 42.80 43.27 42.56 43.27 11,168,741 +0.64(+1.50%)
Jul 23, 2010 42.49 42.65 42.14 42.63 14,539,629 +0.05(+0.11%)
Jul 22, 2010 42.21 42.91 42.08 42.58 24,195 +0.74(+1.76%)
Jul 21, 2010 42.52 42.65 41.50 41.85 15,597,928 -0.54(-1.27%)
Jul 20, 2010 42.38 42.45 41.14 42.38 15,388,410 +0.64(+1.53%)
Jul 19, 2010 41.46 41.92 41.45 41.75 14,401,834 +0.29(+0.70%)
Jul 16, 2010 41.46 42.23 41.31 41.46 20,800,798 -0.49(-1.17%)
Jul 15, 2010 42.46 42.46 41.84 41.95 18,120,686 -0.41(-0.96%)
Jul 14, 2010 42.33 42.40 41.95 42.36 12,845 -0.10(-0.25%)
Jul 13, 2010 42.46 42.66 42.04 42.46 74,870 +0.80(+1.92%)
Jul 12, 2010 41.47 41.82 41.37 41.66 12,679,774 +0.01(+0.01%)
Jul 09, 2010 41.65 41.75 40.62 41.65 19,644,840 +0.83(+2.03%)
Jul 08, 2010 40.69 40.99 40.13 40.82 7,936 +0.56(+1.38%)
Jul 07, 2010 39.32 40.30 39.13 40.27 27,062,044 +1.10(+2.80%)
Jul 06, 2010 39.59 39.61 38.77 39.17 6,743 +0.14(+0.37%)
Jul 02, 2010 39.03 39.51 38.77 39.03 15,774,057 -0.02(-0.06%)
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.