Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 46.57 46.57 46.41 46.49 2,106 +0.10(+0.21%)
Nov 29, 2010 46.66 46.66 46.30 46.39 4,981 -0.14(-0.30%)
Nov 26, 2010 46.61 46.61 46.53 46.53 1,505 -0.28(-0.60%)
Nov 24, 2010 46.85 46.81 46.81 46.81 4,274 +0.02(+0.04%)
Nov 23, 2010 47.02 47.03 46.77 46.79 7,263 -0.26(-0.55%)
Nov 22, 2010 47.20 47.23 46.99 47.05 1,252 -0.18(-0.38%)
Nov 19, 2010 47.21 47.23 47.21 47.23 3,030 +0.11(+0.23%)
Nov 18, 2010 47.12 47.12 47.07 47.12 3,822 +0.05(+0.11%)
Nov 17, 2010 47.11 47.13 46.99 47.07 3,541 +0.02(+0.04%)
Nov 16, 2010 46.94 47.05 46.86 47.05 2,400 +0.12(+0.26%)
Nov 15, 2010 46.98 47.04 46.85 46.93 1,657 -0.05(-0.11%)
Nov 12, 2010 46.96 46.98 46.96 46.98 863 -0.14(-0.30%)
Nov 11, 2010 47.14 47.14 46.96 47.12 1,844 +0.13(+0.28%)
Nov 10, 2010 47.10 47.15 46.92 46.99 2,274 -0.24(-0.52%)
Nov 09, 2010 47.38 47.38 47.21 47.23 2,130 -0.17(-0.35%)
Nov 08, 2010 47.25 47.40 47.17 47.40 2,533 +0.20(+0.42%)
Nov 05, 2010 47.23 47.23 46.95 47.20 2,450 +0.08(+0.17%)
Nov 04, 2010 47.11 47.12 46.98 47.12 1,932 -0.01(-0.02%)
Nov 03, 2010 47.10 47.21 47.03 47.13 2,470 -0.04(-0.08%)
Nov 02, 2010 47.00 47.17 46.94 47.17 5,593 +0.26(+0.55%)
Nov 01, 2010 47.03 47.12 46.91 46.91 2,734 +0.19(+0.40%)
Oct 29, 2010 46.81 46.89 46.63 46.72 7,322 -0.24(-0.50%)
Oct 28, 2010 46.79 46.96 46.73 46.96 8,475 +0.04(+0.09%)
Oct 27, 2010 46.74 46.95 46.70 46.92 5,510 +0.06(+0.13%)
Oct 25, 2010 46.92 46.95 46.80 46.86 3,891 +0.23(+0.48%)
Oct 22, 2010 46.73 46.77 46.63 46.63 1,143 +0.02(+0.04%)
Oct 21, 2010 46.61 46.72 46.50 46.62 5,325 -0.08(-0.18%)
Oct 20, 2010 46.61 46.75 46.61 46.70 3,245 +0.16(+0.34%)
Oct 19, 2010 46.67 46.72 46.54 46.54 4,759 -0.11(-0.24%)
Oct 18, 2010 46.62 46.66 46.47 46.65 1,033 +0.17(+0.37%)
Oct 15, 2010 46.51 46.51 46.47 46.48 1,968 +0.01(+0.02%)
Oct 14, 2010 46.50 46.54 46.45 46.47 2,407 -0.13(-0.28%)
Oct 13, 2010 46.38 46.60 46.38 46.60 1,764 +0.33(+0.71%)
Oct 12, 2010 46.26 46.27 46.26 46.27 377 -0.16(-0.34%)
Oct 11, 2010 46.51 46.54 46.36 46.43 748 -0.15(-0.32%)
Oct 08, 2010 46.58 46.63 46.38 46.58 5,363 +0.09(+0.20%)
Oct 07, 2010 46.63 46.63 46.44 46.49 2,871 +0.03(+0.06%)
Oct 06, 2010 46.28 46.46 46.23 46.46 4,546 +0.39(+0.84%)
Oct 05, 2010 46.08 46.18 46.07 46.07 1,182 -0.13(-0.28%)
Oct 04, 2010 46.20 46.20 46.20 46.20 500 -0.22(-0.47%)
Oct 01, 2010 46.42 46.48 46.21 46.42 2,493 +0.05(+0.11%)
Sep 30, 2010 46.18 46.39 46.17 46.37 4,179 +0.01(+0.02%)
Sep 29, 2010 46.15 46.43 46.15 46.36 1,115 -0.01(-0.02%)
Sep 28, 2010 46.33 46.40 46.14 46.37 6,464 -0.00(-0.00%)
Sep 27, 2010 46.00 46.37 46.00 46.37 1,611 +0.18(+0.40%)
Sep 24, 2010 46.14 46.22 46.14 46.19 3,775 +0.09(+0.18%)
Sep 23, 2010 46.25 46.26 45.96 46.10 4,778 +0.00(+0.00%)
Sep 22, 2010 46.08 46.31 46.08 46.10 2,577 -0.05(-0.11%)
Sep 21, 2010 46.26 46.30 46.12 46.15 23,253 +0.04(+0.08%)
Sep 20, 2010 46.18 46.25 46.00 46.11 3,720 +0.23(+0.50%)
Sep 17, 2010 45.88 46.19 45.84 45.88 1,723 +0.02(+0.04%)
Sep 15, 2010 46.01 46.10 45.82 45.86 2,313 -0.39(-0.84%)
Sep 14, 2010 46.14 46.26 45.80 46.25 38,547 +0.28(+0.61%)
Sep 13, 2010 45.98 46.20 45.97 45.97 1,348 -0.01(-0.02%)
Sep 10, 2010 46.12 46.16 45.98 45.98 1,112 +0.12(+0.26%)
Sep 09, 2010 45.81 45.86 45.81 45.86 2,600 +0.20(+0.44%)
Sep 08, 2010 45.94 45.95 45.66 45.66 5,280 -0.10(-0.22%)
Sep 07, 2010 46.00 46.00 45.76 45.76 3,276 -0.25(-0.55%)
Sep 03, 2010 45.86 46.07 45.82 46.01 3,083 +0.20(+0.45%)
Sep 02, 2010 45.71 45.87 45.71 45.81 9,733 +0.11(+0.24%)
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.