Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 05, 2010 | 41.40 | 41.40 | 41.40 | 41.40 | 100 | -1.51(-3.52%) |
Nov 04, 2010 | 42.79 | 42.91 | 42.79 | 42.91 | 308 | -1.61(-3.62%) |
Oct 29, 2010 | 44.52 | 44.52 | 44.52 | 44.52 | 100 | +0.88(+2.02%) |
Oct 20, 2010 | 43.72 | 43.64 | 43.64 | 43.64 | 700 | +0.48(+1.11%) |
Oct 19, 2010 | 43.16 | 43.16 | 43.16 | 43.16 | 100 | -0.50(-1.15%) |
Oct 18, 2010 | 43.88 | 43.88 | 43.66 | 43.66 | 490 | -0.38(-0.86%) |
Oct 14, 2010 | 44.04 | 44.04 | 44.04 | 44.04 | 100 | -0.30(-0.68%) |
Oct 12, 2010 | 43.70 | 44.34 | 44.34 | 44.34 | 1,900 | +0.93(+2.14%) |
Oct 11, 2010 | 43.41 | 43.41 | 43.41 | 43.41 | 154 | +0.03(+0.07%) |
Oct 08, 2010 | 43.30 | 43.42 | 43.14 | 43.38 | 1,359 | -0.35(-0.80%) |
Sep 28, 2010 | 43.73 | 43.73 | 43.73 | 43.73 | 100 | +0.76(+1.77%) |
Sep 22, 2010 | 43.20 | 42.97 | 42.97 | 42.97 | 300 | -0.97(-2.20%) |
Sep 21, 2010 | 43.99 | 44.56 | 43.94 | 43.94 | 750 | +2.49(+6.00%) |
Sep 16, 2010 | 41.45 | 41.45 | 41.45 | 41.45 | 100 | +0.16(+0.39%) |
Sep 15, 2010 | 41.29 | 41.29 | 41.29 | 41.29 | 100 | +1.04(+2.58%) |
Sep 14, 2010 | 40.30 | 40.30 | 40.25 | 40.25 | 700 | +0.13(+0.32%) |
Sep 13, 2010 | 40.12 | 40.12 | 40.12 | 40.12 | 100 | +0.77(+1.96%) |
Sep 07, 2010 | 39.43 | 39.35 | 39.35 | 39.35 | 1,100 | +1.38(+3.63%) |
Aug 20, 2010 | 37.97 | 37.97 | 37.97 | 37.97 | 100 | +0.44(+1.16%) |
Aug 19, 2010 | 37.76 | 37.76 | 37.53 | 37.53 | 356 | -0.67(-1.74%) |
Aug 17, 2010 | 38.16 | 38.20 | 38.20 | 38.20 | 1,300 | +0.09(+0.24%) |
Aug 16, 2010 | 38.11 | 38.11 | 38.11 | 38.11 | 100 | -0.60(-1.55%) |
Aug 09, 2010 | 38.71 | 38.71 | 38.71 | 38.71 | 100 | -0.09(-0.23%) |
Aug 05, 2010 | 38.80 | 38.80 | 38.80 | 38.80 | 300 | +0.03(+0.08%) |
Jul 26, 2010 | 38.77 | 38.77 | 38.77 | 38.77 | 100 | +1.05(+2.78%) |
Jul 20, 2010 | 37.72 | 37.72 | 37.72 | 37.72 | 100 | +0.28(+0.75%) |
Jul 15, 2010 | 37.44 | 37.44 | 37.44 | 37.44 | 100 | +0.47(+1.27%) |
Jul 13, 2010 | 36.97 | 36.97 | 36.97 | 36.97 | 0 | +1.00(+2.78%) |
Jul 12, 2010 | 37.05 | 37.05 | 35.97 | 35.97 | 1,456 | -1.28(-3.44%) |
Jul 09, 2010 | 37.02 | 41.02 | 37.02 | 37.25 | 2,744 | -3.64(-8.90%) |
Jul 08, 2010 | 37.37 | 40.89 | 37.22 | 40.89 | 700 | +3.07(+8.12%) |
Jul 07, 2010 | 41.20 | 41.20 | 36.85 | 37.82 | 400 | +1.76(+4.88%) |
Jul 06, 2010 | 35.83 | 36.06 | 35.62 | 36.06 | 700 | -0.03(-0.08%) |
Jul 01, 2010 | 36.23 | 36.09 | 36.09 | 36.09 | 500 | +0.10(+0.28%) |
Jun 30, 2010 | 36.27 | 37.41 | 35.99 | 35.99 | 1,452 | -1.75(-4.64%) |
Jun 25, 2010 | 37.74 | 37.74 | 37.74 | 37.74 | 300 | -0.32(-0.84%) |
Jun 24, 2010 | 38.06 | 38.06 | 38.06 | 38.06 | 200 | -1.87(-4.68%) |
Jun 21, 2010 | 40.21 | 39.93 | 39.93 | 39.93 | 700 | +0.41(+1.04%) |
Jun 16, 2010 | 39.66 | 39.52 | 39.52 | 39.52 | 700 | -0.17(-0.43%) |
Jun 15, 2010 | 39.69 | 39.69 | 39.69 | 39.69 | 100 | +0.60(+1.53%) |
Jun 14, 2010 | 39.50 | 39.50 | 39.09 | 39.09 | 258 | -0.05(-0.13%) |
Jun 11, 2010 | 38.25 | 39.14 | 38.25 | 39.14 | 251 | +1.88(+5.05%) |
Jun 10, 2010 | 37.30 | 37.30 | 37.26 | 37.26 | 225 | +1.42(+3.96%) |
Jun 08, 2010 | 35.84 | 35.84 | 35.84 | 35.84 | 0 | -1.54(-4.12%) |
Jun 07, 2010 | 36.97 | 37.38 | 36.97 | 37.38 | 400 | -1.94(-4.93%) |
Jun 03, 2010 | 39.32 | 39.32 | 39.32 | 39.32 | 300 | +0.41(+1.05%) |
May 27, 2010 | 38.91 | 38.91 | 38.91 | 38.91 | 300 | +1.25(+3.32%) |
May 26, 2010 | 37.84 | 37.84 | 37.66 | 37.66 | 364 | +0.86(+2.34%) |
May 20, 2010 | 36.80 | 36.80 | 36.80 | 36.80 | 100 | -0.80(-2.13%) |
May 17, 2010 | 37.59 | 37.60 | 37.60 | 37.60 | 300 | -0.48(-1.26%) |
May 14, 2010 | 38.50 | 38.50 | 38.08 | 38.08 | 300 | -1.13(-2.88%) |
May 13, 2010 | 39.21 | 39.21 | 39.21 | 39.21 | 200 | +0.19(+0.49%) |
May 12, 2010 | 38.66 | 39.02 | 38.66 | 39.02 | 200 | +1.55(+4.14%) |
May 10, 2010 | 37.47 | 37.47 | 37.47 | 37.47 | 0 | +1.49(+4.14%) |
May 07, 2010 | 37.00 | 37.32 | 35.98 | 35.98 | 969 | -0.16(-0.44%) |
May 06, 2010 | 37.92 | 37.92 | 34.37 | 36.14 | 1,600 | -1.86(-4.89%) |
May 05, 2010 | 38.00 | 38.00 | 38.00 | 38.00 | 100 | -1.50(-3.80%) |
May 04, 2010 | 39.50 | 39.50 | 39.50 | 39.50 | 100 | +0.10(+0.25%) |
May 03, 2010 | 40.52 | 40.52 | 39.40 | 39.40 | 638 | -0.44(-1.10%) |
Apr 30, 2010 | 39.00 | 39.84 | 39.00 | 39.84 | 720 | +2.69(+7.24%) |
Apr 29, 2010 | 37.15 | 37.15 | 37.15 | 37.15 | 100 | +0.54(+1.48%) |
Apr 28, 2010 | 36.77 | 36.77 | 36.61 | 36.61 | 489 | -0.97(-2.58%) |
Apr 27, 2010 | 37.69 | 37.69 | 37.58 | 37.58 | 200 | -0.49(-1.29%) |
Apr 26, 2010 | 37.36 | 38.07 | 37.36 | 38.07 | 214 | +1.14(+3.09%) |
Apr 23, 2010 | 37.78 | 37.78 | 36.93 | 36.93 | 400 | -1.12(-2.94%) |
Apr 22, 2010 | 38.11 | 38.11 | 38.05 | 38.05 | 200 | +1.41(+3.85%) |
Apr 21, 2010 | 38.31 | 38.31 | 36.64 | 36.64 | 200 | +0.27(+0.74%) |
Apr 20, 2010 | 36.05 | 36.54 | 36.05 | 36.37 | 508 | +0.53(+1.48%) |
Apr 19, 2010 | 35.96 | 36.45 | 35.72 | 35.84 | 600 | -0.16(-0.44%) |
Apr 16, 2010 | 35.85 | 36.76 | 35.85 | 36.00 | 2,200 | +0.25(+0.70%) |
Apr 15, 2010 | 35.28 | 35.75 | 35.28 | 35.75 | 8,085 | +0.75(+2.14%) |
Apr 14, 2010 | 35.00 | 35.00 | 35.00 | 35.00 | 200 | +0.16(+0.46%) |
Apr 13, 2010 | 34.67 | 34.84 | 34.67 | 34.84 | 300 | +0.11(+0.30%) |
Apr 12, 2010 | 34.83 | 34.83 | 34.70 | 34.73 | 627 | +0.05(+0.13%) |
Apr 09, 2010 | 34.69 | 34.69 | 34.69 | 34.69 | 100 | +0.44(+1.28%) |
Apr 08, 2010 | 34.25 | 34.25 | 34.25 | 34.25 | 100 | -0.19(-0.55%) |
Apr 07, 2010 | 33.82 | 34.44 | 33.82 | 34.44 | 208 | +0.05(+0.15%) |
Apr 06, 2010 | 34.19 | 34.39 | 34.19 | 34.39 | 822 | +0.36(+1.06%) |
Apr 05, 2010 | 34.03 | 34.03 | 34.03 | 34.03 | 100 | +0.32(+0.95%) |
Mar 31, 2010 | 33.64 | 33.71 | 33.71 | 33.71 | 1,300 | -0.19(-0.56%) |
Mar 30, 2010 | 33.94 | 34.18 | 33.90 | 33.90 | 1,067 | +0.38(+1.13%) |
Mar 29, 2010 | 33.84 | 33.84 | 33.52 | 33.52 | 200 | -0.12(-0.36%) |
Mar 26, 2010 | 33.49 | 33.64 | 33.48 | 33.64 | 687 | +0.41(+1.23%) |
Mar 22, 2010 | 33.23 | 33.23 | 33.23 | 33.23 | 0 | +0.63(+1.93%) |
Mar 17, 2010 | 32.60 | 32.60 | 32.60 | 32.60 | 0 | +0.11(+0.34%) |
Mar 16, 2010 | 31.95 | 32.49 | 31.95 | 32.49 | 350 | -0.02(-0.06%) |
Mar 15, 2010 | 32.42 | 32.59 | 32.42 | 32.51 | 315 | -0.08(-0.25%) |
Mar 12, 2010 | 31.56 | 32.59 | 31.56 | 32.59 | 1,589 | +0.40(+1.24%) |
Mar 11, 2010 | 32.19 | 32.19 | 32.19 | 32.19 | 289 | +0.23(+0.72%) |
Mar 10, 2010 | 31.94 | 31.96 | 31.92 | 31.96 | 1,020 | +0.20(+0.63%) |
Mar 08, 2010 | 31.76 | 31.76 | 31.76 | 31.76 | 0 | +0.11(+0.35%) |
Mar 05, 2010 | 31.65 | 31.65 | 31.65 | 31.65 | 114 | +0.93(+3.03%) |
Mar 03, 2010 | 30.14 | 30.72 | 30.72 | 30.72 | 2,300 | -0.11(-0.36%) |
Mar 02, 2010 | 30.80 | 30.83 | 30.80 | 30.83 | 300 | -0.10(-0.32%) |
Mar 01, 2010 | 30.21 | 30.96 | 30.21 | 30.93 | 800 | -0.45(-1.43%) |
Feb 25, 2010 | 31.38 | 31.38 | 31.38 | 31.38 | 100 | -0.76(-2.36%) |
Feb 24, 2010 | 32.14 | 32.14 | 32.14 | 32.14 | 100 | -0.18(-0.56%) |
Feb 23, 2010 | 31.81 | 32.32 | 31.81 | 32.32 | 300 | -0.06(-0.19%) |
Feb 22, 2010 | 32.38 | 32.38 | 32.38 | 32.38 | 800 | +0.20(+0.61%) |
Feb 19, 2010 | 31.65 | 32.18 | 31.41 | 32.18 | 1,052 | +0.38(+1.20%) |
Feb 18, 2010 | 31.60 | 31.80 | 31.60 | 31.80 | 505 | +0.22(+0.70%) |
Feb 17, 2010 | 31.09 | 31.72 | 31.09 | 31.58 | 1,353 | +2.25(+7.67%) |
Feb 16, 2010 | 29.33 | 29.33 | 29.33 | 29.33 | 111 | +1.06(+3.75%) |
Feb 12, 2010 | 28.27 | 28.27 | 28.27 | 28.27 | 100 | +0.02(+0.09%) |
Feb 11, 2010 | 28.25 | 28.25 | 28.25 | 28.25 | 100 | -0.02(-0.09%) |
Feb 10, 2010 | 28.27 | 28.27 | 28.27 | 28.27 | 100 | +0.05(+0.18%) |
Feb 05, 2010 | 28.14 | 28.22 | 28.22 | 28.22 | 300 | -1.20(-4.08%) |
Feb 02, 2010 | 29.42 | 29.42 | 29.42 | 29.42 | 300 | -0.96(-3.16%) |
Jan 28, 2010 | 29.70 | 30.38 | 30.38 | 30.38 | 500 | +0.24(+0.80%) |
Jan 27, 2010 | 30.14 | 30.14 | 30.14 | 30.14 | 100 | -0.73(-2.36%) |
Jan 26, 2010 | 30.91 | 30.91 | 30.87 | 30.87 | 300 | -0.17(-0.55%) |
Jan 25, 2010 | 31.00 | 31.52 | 31.00 | 31.04 | 300 | -0.08(-0.26%) |
Jan 22, 2010 | 31.50 | 31.50 | 31.07 | 31.12 | 469 | -0.80(-2.51%) |
Jan 21, 2010 | 31.92 | 31.92 | 31.92 | 31.92 | 100 | -0.47(-1.44%) |
Jan 15, 2010 | 32.51 | 32.39 | 32.39 | 32.39 | 700 | +0.49(+1.53%) |
Jan 13, 2010 | 31.94 | 31.90 | 31.90 | 31.90 | 1,100 | -0.10(-0.31%) |
Jan 12, 2010 | 32.72 | 32.72 | 32.00 | 32.00 | 1,100 | -0.90(-2.74%) |
Jan 11, 2010 | 33.26 | 33.26 | 32.90 | 32.90 | 200 | -0.13(-0.39%) |
Jan 06, 2010 | 32.89 | 33.03 | 33.03 | 33.03 | 1,700 | +0.97(+3.03%) |
Jan 05, 2010 | 31.18 | 32.41 | 31.18 | 32.06 | 5,924 | +1.13(+3.65%) |
Jan 04, 2010 | 30.50 | 30.93 | 30.50 | 30.93 | 4,420 | +0.06(+0.19%) |
Dec 31, 2009 | 30.87 | 30.87 | 30.87 | 30.87 | 100 | +0.07(+0.23%) |
Dec 30, 2009 | 30.90 | 31.05 | 30.46 | 30.80 | 5,900 | -0.40(-1.28%) |
Dec 29, 2009 | 31.19 | 31.30 | 31.08 | 31.20 | 8,800 | +0.16(+0.52%) |
Dec 28, 2009 | 30.94 | 31.17 | 30.94 | 31.04 | 4,000 | -0.71(-2.24%) |
Dec 11, 2009 | 32.08 | 31.75 | 31.75 | 31.75 | 1,700 | +0.57(+1.83%) |
Dec 10, 2009 | 30.21 | 31.18 | 29.03 | 31.18 | 900 | -0.59(-1.86%) |
Dec 04, 2009 | 31.77 | 31.77 | 31.77 | 31.77 | 0 | -0.04(-0.13%) |
Dec 03, 2009 | 31.81 | 31.81 | 31.81 | 31.81 | 100 | -0.64(-1.97%) |
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.
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.