Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 45.24 45.61 44.94 45.25 8,796 -0.13(-0.29%)
Sep 29, 2010 45.08 45.69 44.98 45.38 2,249,491 +0.24(+0.53%)
Sep 28, 2010 44.93 45.16 44.60 45.14 1,123,558 +0.22(+0.50%)
Sep 27, 2010 44.90 45.18 44.70 44.92 1,714,442 +0.02(+0.05%)
Sep 24, 2010 44.96 45.06 44.73 44.90 1,586,088 +0.16(+0.36%)
Sep 23, 2010 44.74 44.95 44.60 44.74 162 -0.27(-0.60%)
Sep 22, 2010 45.24 45.40 44.70 45.01 2,354,707 -0.21(-0.46%)
Sep 21, 2010 45.94 45.99 45.09 45.22 2,349,392 -0.60(-1.32%)
Sep 20, 2010 45.33 45.90 45.23 45.82 1,330,700 +0.65(+1.44%)
Sep 17, 2010 45.17 45.66 45.17 45.17 1,447,569 -0.20(-0.43%)
Sep 15, 2010 45.01 45.46 44.88 45.37 849,381 +0.31(+0.69%)
Sep 14, 2010 44.80 45.23 44.79 45.06 1,347,047 +0.22(+0.50%)
Sep 13, 2010 45.14 45.23 44.76 44.83 1,206,005 -0.07(-0.17%)
Sep 10, 2010 44.51 44.93 44.35 44.91 1,615,583 -0.03(-0.08%)
Sep 09, 2010 45.16 45.18 44.73 44.94 951,400 -0.01(-0.03%)
Sep 08, 2010 44.89 45.00 44.74 44.95 1,218,219 +0.14(+0.32%)
Sep 07, 2010 44.65 44.92 44.63 44.81 221 -0.02(-0.05%)
Sep 03, 2010 44.78 44.83 44.57 44.83 1,214,105 +0.20(+0.46%)
Sep 02, 2010 44.41 44.64 44.27 44.63 241 +0.33(+0.73%)
Sep 01, 2010 44.13 44.49 44.10 44.30 1,329,179 +0.45(+1.02%)
Aug 31, 2010 43.83 43.94 43.41 43.86 38,094 +0.31(+0.72%)
Aug 30, 2010 43.86 43.99 43.54 43.54 1,158,969 -0.29(-0.66%)
Aug 27, 2010 43.84 43.90 43.38 43.84 995,436 +0.36(+0.83%)
Aug 26, 2010 43.67 43.73 43.34 43.48 1,377,034 -0.18(-0.40%)
Aug 25, 2010 43.61 43.74 43.27 43.65 2,021,220 -0.14(-0.31%)
Aug 24, 2010 43.28 44.04 43.27 43.79 275 +0.21(+0.48%)
Aug 23, 2010 43.71 43.89 43.54 43.58 1,064,149 -0.08(-0.19%)
Aug 20, 2010 43.36 43.74 43.36 43.66 1,050,168 +0.01(+0.03%)
Aug 19, 2010 44.01 44.05 43.54 43.65 275 -0.52(-1.17%)
Aug 18, 2010 43.99 44.30 43.80 44.16 889,125 +0.21(+0.48%)
Aug 17, 2010 43.74 44.17 43.57 43.95 1,396,341 +0.41(+0.93%)
Aug 16, 2010 43.50 43.60 43.29 43.54 750,927 -0.04(-0.09%)
Aug 13, 2010 43.59 43.79 43.54 43.59 1,071,805 -0.14(-0.33%)
Aug 12, 2010 43.27 43.84 43.11 43.73 1,378,765 -0.07(-0.17%)
Aug 11, 2010 44.13 44.28 43.75 43.80 368 -0.85(-1.90%)
Aug 10, 2010 44.43 44.91 44.36 44.65 1,384,948 +0.01(+0.02%)
Aug 09, 2010 44.27 44.68 44.19 44.64 1,371,184 +0.54(+1.21%)
Aug 06, 2010 44.11 44.12 43.66 44.11 1,276,814 +0.11(+0.25%)
Aug 05, 2010 43.89 44.21 43.60 44.00 1,299,836 +0.01(+0.03%)
Aug 04, 2010 43.84 44.26 43.84 43.99 2,578,027 +0.29(+0.67%)
Aug 03, 2010 43.66 44.22 43.38 43.69 2,830,602 -0.16(-0.36%)
Aug 02, 2010 44.31 44.45 43.67 43.85 2,588,584 -0.12(-0.28%)
Jul 30, 2010 43.97 44.17 43.57 43.97 1,330,249 -0.01(-0.03%)
Jul 29, 2010 44.27 44.61 43.56 43.99 2,409,550 -0.53(-1.19%)
Jul 28, 2010 44.51 44.89 44.41 44.51 165 -0.35(-0.79%)
Jul 27, 2010 44.87 45.03 44.41 44.87 221 +0.30(+0.68%)
Jul 26, 2010 44.11 44.56 43.94 44.56 1,437,706 +0.59(+1.34%)
Jul 23, 2010 43.52 43.99 43.52 43.97 1,309,578 +0.33(+0.75%)
Jul 22, 2010 43.64 43.88 43.45 43.64 1,310,374 +0.37(+0.85%)
Jul 21, 2010 43.94 43.95 43.11 43.27 1,607,184 -0.56(-1.27%)
Jul 20, 2010 43.83 43.83 43.24 43.83 1,321,881 +0.21(+0.48%)
Jul 19, 2010 43.52 43.68 43.38 43.62 1,049,091 +0.34(+0.78%)
Jul 16, 2010 43.29 43.76 43.22 43.29 1,812,786 -0.50(-1.14%)
Jul 15, 2010 43.63 43.87 43.44 43.78 1,223,289 +0.07(+0.15%)
Jul 14, 2010 43.64 43.72 43.43 43.72 1,222,821 +0.11(+0.25%)
Jul 13, 2010 43.60 43.75 43.39 43.61 1,386,347 +0.35(+0.81%)
Jul 12, 2010 43.08 43.33 42.95 43.26 1,117,048 +0.17(+0.39%)
Jul 09, 2010 43.09 43.15 42.80 43.09 1,170,732 +0.11(+0.25%)
Jul 08, 2010 42.63 43.00 42.55 42.98 1,536,420 +0.50(+1.19%)
Jul 07, 2010 41.59 42.51 41.59 42.48 1,801,809 +0.87(+2.08%)
Jul 06, 2010 41.96 42.09 41.34 41.61 453 +0.12(+0.29%)
Jul 02, 2010 41.49 41.97 41.40 41.49 2,123,389 -0.32(-0.76%)
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.