Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 46.81 47.35 46.78 47.28 5,428,358 +0.25(+0.53%)
Oct 28, 2010 47.05 47.38 46.69 47.03 6,318,952 +0.07(+0.15%)
Oct 27, 2010 46.88 47.03 46.35 46.96 7,563,080 -0.74(-1.55%)
Oct 25, 2010 47.37 48.00 47.26 47.70 7,623,519 +0.87(+1.86%)
Oct 22, 2010 47.12 47.25 46.63 46.83 4,141,930 -0.30(-0.64%)
Oct 21, 2010 47.36 47.50 46.69 47.13 6,926,530 +0.05(+0.11%)
Oct 20, 2010 46.05 47.50 45.74 47.08 6,147,363 +1.10(+2.39%)
Oct 19, 2010 46.51 46.69 45.71 45.98 6,997,429 -1.13(-2.40%)
Oct 18, 2010 46.62 47.23 46.28 47.11 10,082,586 +0.44(+0.94%)
Oct 15, 2010 46.84 46.99 46.12 46.67 6,401,031 +0.18(+0.39%)
Oct 14, 2010 46.90 47.00 46.16 46.49 5,834,320 -0.39(-0.83%)
Oct 13, 2010 46.74 47.01 46.47 46.88 6,030,579 +0.59(+1.27%)
Oct 12, 2010 46.64 46.68 45.86 46.29 7,760,693 +0.20(+0.43%)
Oct 11, 2010 46.77 46.85 45.99 46.09 4,970,042 -0.57(-1.22%)
Oct 08, 2010 46.66 46.87 46.25 46.66 7,538,240 +0.43(+0.93%)
Oct 07, 2010 45.90 46.32 45.58 46.23 5,730 +0.36(+0.78%)
Oct 06, 2010 45.63 45.98 45.63 45.87 5,422,012 +0.10(+0.22%)
Oct 05, 2010 45.00 45.93 44.87 45.77 32,264 +1.35(+3.04%)
Oct 04, 2010 44.85 45.09 44.21 44.42 4,992,131 -0.43(-0.96%)
Oct 01, 2010 44.85 45.25 44.46 44.85 6,042,458 +0.23(+0.52%)
Sep 30, 2010 44.62 45.45 44.25 44.62 154,420 +0.09(+0.19%)
Sep 29, 2010 45.47 45.49 44.39 44.53 5,093 -1.14(-2.50%)
Sep 28, 2010 45.46 45.87 44.82 45.67 4,434 +0.37(+0.82%)
Sep 27, 2010 45.55 45.62 44.85 45.30 3,748,546 -0.28(-0.61%)
Sep 24, 2010 44.94 45.72 44.85 45.58 5,474,677 +1.16(+2.61%)
Sep 23, 2010 44.42 45.02 44.15 44.42 747 -0.20(-0.45%)
Sep 22, 2010 44.73 45.00 44.35 44.62 5,293,017 -0.21(-0.47%)
Sep 21, 2010 44.89 44.96 44.33 44.83 100 +0.22(+0.49%)
Sep 20, 2010 44.00 44.79 43.88 44.61 6,795,088 +0.66(+1.50%)
Sep 17, 2010 43.95 44.25 43.34 43.95 8,530,892 +1.02(+2.38%)
Sep 15, 2010 42.61 43.03 42.45 42.93 5,614,792 +0.26(+0.61%)
Sep 14, 2010 42.88 43.10 42.47 42.67 100 -0.13(-0.30%)
Sep 13, 2010 42.72 42.94 42.56 42.80 5,716,798 +0.51(+1.21%)
Sep 10, 2010 42.47 42.69 42.20 42.29 3,792,082 +0.11(+0.26%)
Sep 09, 2010 42.77 42.86 42.08 42.18 100 -0.21(-0.50%)
Sep 08, 2010 42.14 42.62 42.14 42.39 3,574 +0.39(+0.93%)
Sep 07, 2010 42.37 42.45 41.86 42.00 18,340 -0.51(-1.20%)
Sep 03, 2010 42.41 42.75 42.36 42.51 6,967,330 +0.42(+1.00%)
Sep 02, 2010 42.00 42.25 41.84 42.09 1,612 +0.09(+0.21%)
Sep 01, 2010 41.27 42.20 41.12 42.00 8,441,474 +1.23(+3.02%)
Aug 31, 2010 40.70 40.93 40.12 40.77 55,706 +0.39(+0.97%)
Aug 30, 2010 40.88 41.00 40.32 40.38 4,698,396 -0.63(-1.54%)
Aug 27, 2010 39.93 41.01 39.50 41.01 7,293,469 +1.29(+3.25%)
Aug 26, 2010 39.72 40.17 39.36 39.72 8,094 +0.01(+0.03%)
Aug 25, 2010 39.26 39.85 38.71 39.71 3,862 +0.12(+0.30%)
Aug 24, 2010 39.78 40.19 39.57 39.59 42,867 -0.78(-1.93%)
Aug 23, 2010 40.51 40.97 40.32 40.37 11,478,937 +0.03(+0.07%)
Aug 20, 2010 40.16 40.52 39.95 40.34 4,881,510 -0.25(-0.62%)
Aug 19, 2010 41.30 41.43 40.26 40.59 13,929 -0.83(-2.00%)
Aug 18, 2010 41.43 41.68 41.05 41.42 3,715,911 +0.00(+0.00%)
Aug 17, 2010 41.00 41.79 40.81 41.42 17,988 +1.03(+2.55%)
Aug 16, 2010 40.09 40.61 40.00 40.39 3,417,619 +0.07(+0.17%)
Aug 13, 2010 40.32 40.72 40.14 40.32 4,672,318 -0.45(-1.10%)
Aug 12, 2010 39.99 41.08 39.79 40.77 6,505,444 +0.27(+0.67%)
Aug 11, 2010 40.78 40.96 40.19 40.50 7,513,969 -1.33(-3.18%)
Aug 10, 2010 41.83 42.34 41.26 41.83 700 -0.58(-1.37%)
Aug 09, 2010 42.53 42.56 42.18 42.41 4,961,920 +0.28(+0.66%)
Aug 06, 2010 42.13 42.66 41.47 42.13 7,992,756 -0.35(-0.82%)
Aug 05, 2010 42.18 42.54 41.92 42.48 6,176,080 +0.07(+0.17%)
Aug 04, 2010 41.63 42.50 41.60 42.41 5,121 +0.98(+2.37%)
Aug 03, 2010 41.25 41.70 41.10 41.43 621 -0.19(-0.46%)
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.