Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 45.68 46.12 45.68 45.90 37,265 -0.24(-0.52%)
Nov 29, 2010 45.99 46.19 45.57 46.14 58,458 -0.13(-0.28%)
Nov 26, 2010 46.28 46.33 46.04 46.27 9,202 -0.22(-0.47%)
Nov 24, 2010 46.22 46.49 46.49 46.49 65,366 +0.59(+1.29%)
Nov 23, 2010 46.05 46.05 45.75 45.90 19,969 -0.49(-1.06%)
Nov 22, 2010 46.33 46.41 45.90 46.39 55,288 -0.02(-0.04%)
Nov 19, 2010 46.24 46.41 46.00 46.41 51,852 +0.11(+0.23%)
Nov 18, 2010 46.20 46.42 45.63 46.30 55,247 +0.67(+1.47%)
Nov 17, 2010 45.54 45.80 45.54 45.63 25,267 +0.05(+0.11%)
Nov 16, 2010 45.95 45.95 45.40 45.58 52,500 -0.62(-1.34%)
Nov 15, 2010 46.38 46.51 46.16 46.20 53,024 +0.04(+0.09%)
Nov 12, 2010 46.30 46.40 46.00 46.16 82,635 -0.42(-0.90%)
Nov 11, 2010 46.41 46.60 46.28 46.58 38,991 -0.08(-0.17%)
Nov 10, 2010 46.71 46.71 46.28 46.66 56,742 +0.00(+0.00%)
Nov 09, 2010 47.11 47.11 46.50 46.66 49,370 -0.27(-0.58%)
Nov 08, 2010 46.98 46.98 46.68 46.93 132,108 -0.15(-0.32%)
Nov 05, 2010 47.20 47.20 46.85 47.08 77,146 -0.02(-0.04%)
Nov 04, 2010 46.93 47.12 46.60 47.10 108,418 +0.83(+1.79%)
Nov 03, 2010 46.26 46.29 45.78 46.27 655,731 +0.03(+0.06%)
Nov 02, 2010 46.10 46.36 46.04 46.24 69,163 +0.46(+1.00%)
Nov 01, 2010 46.14 46.30 45.52 45.78 105,611 -0.14(-0.30%)
Oct 29, 2010 45.84 45.96 45.71 45.92 45,033 +0.09(+0.20%)
Oct 28, 2010 45.90 45.90 45.55 45.83 49,111 +0.18(+0.39%)
Oct 27, 2010 45.65 45.68 45.19 45.65 40,566 -0.22(-0.48%)
Oct 25, 2010 45.94 46.14 45.83 45.87 55,382 +0.26(+0.57%)
Oct 22, 2010 45.65 45.65 45.48 45.61 24,277 +0.03(+0.07%)
Oct 21, 2010 45.70 45.85 45.31 45.58 118,568 +0.09(+0.20%)
Oct 20, 2010 45.20 45.65 45.20 45.49 55,393 +0.43(+0.95%)
Oct 19, 2010 45.38 45.40 44.83 45.06 97,174 -0.64(-1.40%)
Oct 18, 2010 45.53 45.70 45.40 45.70 64,476 +0.25(+0.55%)
Oct 15, 2010 45.64 45.64 45.17 45.45 49,066 +0.14(+0.31%)
Oct 14, 2010 45.45 45.51 45.08 45.31 68,960 -0.09(-0.20%)
Oct 13, 2010 45.33 45.54 45.20 45.40 55,909 +0.25(+0.55%)
Oct 12, 2010 45.11 45.24 44.78 45.15 63,264 +0.02(+0.04%)
Oct 11, 2010 44.95 45.20 44.95 45.13 56,917 +0.07(+0.16%)
Oct 08, 2010 45.06 45.15 44.77 45.06 67,077 +0.27(+0.60%)
Oct 07, 2010 45.08 45.08 44.56 44.79 70,674 -0.02(-0.04%)
Oct 06, 2010 44.96 44.96 44.68 44.81 128,254 -0.02(-0.04%)
Oct 05, 2010 44.40 44.91 44.40 44.83 130,598 +0.79(+1.79%)
Oct 04, 2010 44.20 44.42 43.86 44.04 45,380 -0.27(-0.61%)
Oct 01, 2010 44.31 44.44 44.15 44.31 13,542 +0.14(+0.32%)
Sep 30, 2010 44.57 44.99 43.95 44.17 176,300 -0.12(-0.27%)
Sep 29, 2010 44.18 44.44 44.12 44.29 72,053 -0.06(-0.14%)
Sep 28, 2010 44.02 44.42 43.73 44.35 24,440 +0.32(+0.73%)
Sep 27, 2010 44.31 44.31 44.00 44.03 147,358 -0.16(-0.36%)
Sep 24, 2010 43.86 44.19 43.73 44.19 85,989 +0.83(+1.91%)
Sep 23, 2010 43.45 43.70 43.27 43.36 52,470 -0.36(-0.82%)
Sep 22, 2010 43.87 44.01 43.67 43.72 58,057 -0.12(-0.27%)
Sep 21, 2010 43.86 44.04 43.66 43.84 91,224 -0.05(-0.11%)
Sep 20, 2010 43.49 43.96 43.34 43.89 82,518 +0.31(+0.71%)
Sep 17, 2010 43.58 43.73 43.43 43.58 48,565 +0.03(+0.07%)
Sep 15, 2010 43.48 43.58 43.23 43.55 45,412 +0.15(+0.35%)
Sep 14, 2010 43.30 43.57 43.11 43.40 99,657 +0.09(+0.21%)
Sep 13, 2010 43.28 43.38 43.15 43.31 59,776 +0.32(+0.74%)
Sep 10, 2010 42.87 43.01 42.74 42.99 42,869 +0.21(+0.49%)
Sep 09, 2010 42.99 42.99 42.69 42.78 41,374 +0.17(+0.40%)
Sep 08, 2010 42.55 42.76 42.55 42.61 24,746 +0.12(+0.28%)
Sep 07, 2010 42.77 42.77 42.47 42.49 59,386 -0.38(-0.89%)
Sep 03, 2010 42.84 42.89 42.55 42.87 68,533 +0.40(+0.94%)
Sep 02, 2010 42.31 42.59 42.21 42.47 81,881 +0.31(+0.74%)
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.