Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2010 45.79 45.90 45.69 45.70 5,561 +0.33(+0.74%)
Aug 31, 2010 45.30 45.37 45.25 45.37 2,009 -0.07(-0.17%)
Aug 30, 2010 45.51 45.51 45.40 45.44 7,241 -0.16(-0.35%)
Aug 27, 2010 45.60 45.61 45.43 45.60 1,300 +0.32(+0.71%)
Aug 25, 2010 45.25 45.28 45.28 45.28 2,500 -0.20(-0.44%)
Aug 24, 2010 45.58 45.58 45.45 45.48 2,730 -0.31(-0.68%)
Aug 23, 2010 45.81 45.82 45.63 45.79 1,710 +0.23(+0.50%)
Aug 20, 2010 45.47 45.56 45.47 45.56 3,882 +0.11(+0.24%)
Aug 19, 2010 45.45 45.45 45.45 45.45 371 -0.30(-0.66%)
Aug 18, 2010 45.75 45.75 45.69 45.75 878 -0.17(-0.37%)
Aug 17, 2010 45.92 45.93 45.90 45.92 1,300 +0.13(+0.28%)
Aug 16, 2010 45.78 45.79 45.76 45.79 1,257 -0.23(-0.50%)
Aug 13, 2010 46.02 46.02 46.02 46.02 100 -0.04(-0.09%)
Aug 12, 2010 46.08 46.10 45.90 46.06 2,092 -0.12(-0.26%)
Aug 11, 2010 46.08 46.29 46.07 46.18 3,735 +0.01(+0.02%)
Aug 10, 2010 46.30 46.36 45.71 46.17 6,034 +0.06(+0.13%)
Aug 09, 2010 46.28 46.28 46.11 46.11 1,426 +0.21(+0.46%)
Aug 06, 2010 45.90 45.98 45.90 45.90 380 -0.20(-0.43%)
Aug 05, 2010 45.99 46.12 45.92 46.10 7,410 -0.08(-0.17%)
Aug 04, 2010 46.13 46.27 45.97 46.18 4,646 +0.35(+0.76%)
Aug 03, 2010 45.74 45.95 45.74 45.83 887 -0.14(-0.30%)
Aug 02, 2010 45.90 45.97 45.89 45.97 1,802 +0.09(+0.20%)
Jul 30, 2010 45.88 45.88 45.71 45.88 276 +0.23(+0.50%)
Jul 29, 2010 45.85 45.85 45.65 45.65 372 +0.02(+0.04%)
Jul 28, 2010 45.61 45.78 45.61 45.63 597 -0.46(-1.00%)
Jul 27, 2010 45.91 46.09 45.91 46.09 274 +0.19(+0.41%)
Jul 26, 2010 45.83 45.90 45.83 45.90 262 +0.21(+0.46%)
Jul 23, 2010 45.63 45.82 45.63 45.69 435 +0.15(+0.32%)
Jul 22, 2010 45.54 45.54 45.54 45.54 114 +0.14(+0.32%)
Jul 21, 2010 45.26 45.40 45.26 45.40 1,300 +0.08(+0.18%)
Jul 20, 2010 45.26 45.36 45.26 45.32 1,932 -0.02(-0.04%)
Jul 19, 2010 45.17 45.34 45.17 45.34 1,141 +0.17(+0.38%)
Jul 16, 2010 45.17 45.25 45.16 45.17 1,076 +0.02(+0.04%)
Jul 15, 2010 45.20 45.24 45.02 45.15 2,440 -0.13(-0.29%)
Jul 14, 2010 45.46 45.47 45.28 45.28 5,645 +0.03(+0.07%)
Jul 13, 2010 45.19 45.42 45.19 45.25 3,840 +0.23(+0.51%)
Jul 12, 2010 45.46 45.49 44.91 45.02 21,888 -0.32(-0.71%)
Jul 09, 2010 45.34 45.34 45.31 45.34 400 -0.00(-0.00%)
Jul 08, 2010 45.25 45.34 45.15 45.34 2,225 +0.20(+0.44%)
Jul 07, 2010 45.07 45.25 45.07 45.14 409 +0.02(+0.05%)
Jul 06, 2010 45.10 45.12 45.10 45.12 666 +0.21(+0.47%)
Jul 02, 2010 44.91 45.05 44.00 44.91 2,322 +0.06(+0.13%)
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.