Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 40.17 40.56 40.17 40.28 8,991 -0.19(-0.46%)
Aug 30, 2010 40.73 40.73 40.39 40.47 11,777 -0.17(-0.43%)
Aug 27, 2010 40.64 40.64 40.14 40.64 1,334 +0.99(+2.49%)
Aug 26, 2010 40.17 40.22 39.53 39.65 2,977 +0.15(+0.37%)
Aug 25, 2010 39.16 39.50 39.10 39.50 3,184 -0.06(-0.14%)
Aug 24, 2010 39.50 39.68 39.35 39.56 3,316 -0.88(-2.18%)
Aug 23, 2010 40.29 40.44 40.29 40.44 1,623 +0.16(+0.39%)
Aug 20, 2010 40.15 40.29 40.13 40.28 1,105 -0.26(-0.64%)
Aug 19, 2010 40.77 40.77 40.54 40.54 1,967 -0.55(-1.34%)
Aug 18, 2010 41.31 41.31 41.08 41.09 1,677 -0.10(-0.24%)
Aug 17, 2010 41.13 41.47 41.13 41.19 2,576 +0.48(+1.18%)
Aug 16, 2010 40.46 40.80 40.46 40.71 3,601 +0.27(+0.66%)
Aug 13, 2010 40.44 40.65 40.21 40.44 8,077 +0.23(+0.58%)
Aug 12, 2010 39.84 40.32 39.84 40.21 4,403 -0.10(-0.25%)
Aug 11, 2010 40.70 40.70 40.03 40.31 9,221 -1.45(-3.47%)
Aug 10, 2010 41.53 41.99 41.42 41.76 7,962 -0.76(-1.79%)
Aug 09, 2010 42.59 42.59 42.36 42.52 1,368 +0.57(+1.35%)
Aug 06, 2010 41.96 42.11 41.54 41.96 2,703 -0.24(-0.57%)
Aug 05, 2010 42.16 42.26 41.98 42.20 5,372 -0.18(-0.43%)
Aug 04, 2010 42.29 42.39 42.11 42.38 7,938 +0.21(+0.51%)
Aug 03, 2010 42.06 42.18 41.79 42.17 4,602 -0.45(-1.06%)
Aug 02, 2010 41.97 42.62 41.97 42.62 22,429 +1.23(+2.96%)
Jul 30, 2010 41.40 41.42 41.06 41.40 1,722 +0.10(+0.24%)
Jul 29, 2010 41.31 41.40 41.00 41.30 3,558 +0.36(+0.88%)
Jul 28, 2010 41.13 41.13 40.78 40.94 5,797 -0.23(-0.55%)
Jul 27, 2010 41.22 41.27 41.02 41.16 6,483 -0.35(-0.85%)
Jul 26, 2010 41.19 41.51 40.97 41.51 55,641 +0.72(+1.76%)
Jul 23, 2010 40.36 40.80 40.36 40.80 2,770 +0.58(+1.44%)
Jul 22, 2010 40.25 40.57 40.16 40.22 11,304 +1.02(+2.59%)
Jul 21, 2010 39.81 39.81 39.20 39.20 11,767 +0.17(+0.43%)
Jul 20, 2010 39.15 39.19 39.01 39.03 10,630 +0.16(+0.40%)
Jul 19, 2010 38.76 38.96 38.63 38.88 19,146 +0.13(+0.35%)
Jul 16, 2010 38.74 38.95 38.71 38.74 14,348 -0.74(-1.88%)
Jul 15, 2010 39.84 39.84 39.48 39.48 2,302 -0.47(-1.17%)
Jul 14, 2010 40.08 40.20 39.95 39.95 10,646 -0.08(-0.19%)
Jul 13, 2010 39.81 40.14 39.72 40.03 9,083 +0.60(+1.52%)
Jul 12, 2010 39.57 39.57 39.43 39.43 4,478 -0.21(-0.53%)
Jul 09, 2010 39.64 39.64 39.24 39.64 1,935 +0.37(+0.95%)
Jul 08, 2010 39.26 39.29 38.99 39.26 2,244 +0.47(+1.22%)
Jul 07, 2010 37.71 38.79 37.71 38.79 21,709 +1.04(+2.75%)
Jul 06, 2010 38.27 38.45 37.76 37.76 8,740 -0.01(-0.04%)
Jul 02, 2010 37.77 37.77 37.59 37.77 518 +0.59(+1.59%)
Jul 01, 2010 37.36 37.38 36.71 37.18 12,105 -0.44(-1.18%)
Jun 30, 2010 37.62 37.77 37.54 37.62 3,808 +0.12(+0.32%)
Jun 29, 2010 38.00 38.00 37.33 37.50 17,114 -1.99(-5.04%)
Jun 25, 2010 39.49 39.49 38.91 39.49 2,301 +0.50(+1.29%)
Jun 24, 2010 39.00 39.12 38.93 38.99 1,693 -0.64(-1.62%)
Jun 23, 2010 39.60 39.77 39.52 39.63 5,032 +0.02(+0.06%)
Jun 22, 2010 40.40 40.40 39.57 39.61 4,665 -0.79(-1.96%)
Jun 21, 2010 40.91 41.00 40.29 40.40 5,041 +0.31(+0.78%)
Jun 18, 2010 40.08 40.08 39.77 40.08 11,508 +0.67(+1.70%)
Jun 17, 2010 39.76 39.76 39.33 39.41 3,006 -0.43(-1.07%)
Jun 16, 2010 39.57 39.85 39.46 39.84 11,841 -0.08(-0.19%)
Jun 15, 2010 39.33 39.92 39.33 39.92 4,027 +0.67(+1.71%)
Jun 14, 2010 39.52 39.70 39.23 39.25 3,303 +0.48(+1.24%)
Jun 11, 2010 38.43 38.77 38.43 38.77 5,272 -0.11(-0.29%)
Jun 10, 2010 38.45 38.99 38.27 38.88 98,429 +1.67(+4.49%)
Jun 09, 2010 37.62 37.97 37.21 37.21 9,906 +0.24(+0.64%)
Jun 08, 2010 36.78 36.97 36.56 36.97 10,505 +0.28(+0.77%)
Jun 07, 2010 36.66 36.85 36.43 36.69 7,023 +0.17(+0.48%)
Jun 04, 2010 36.51 37.24 36.37 36.51 5,424 -1.38(-3.64%)
Jun 03, 2010 38.31 38.31 37.63 37.89 5,650 -0.03(-0.09%)
Jun 02, 2010 37.11 37.96 37.11 37.93 8,080 +0.33(+0.87%)
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.