Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 42.48 42.97 42.15 42.78 757,908 +0.69(+1.64%)
Jan 28, 2011 43.35 43.47 41.99 42.09 764,109 -1.20(-2.77%)
Jan 27, 2011 42.89 43.46 42.56 43.29 718,799 +0.30(+0.70%)
Jan 26, 2011 42.93 43.36 42.56 42.99 885,838 +0.10(+0.23%)
Jan 25, 2011 42.80 42.98 42.25 42.89 1,018,527 +0.01(+0.02%)
Jan 24, 2011 42.30 43.24 42.03 42.88 976,331 +0.74(+1.76%)
Jan 21, 2011 42.93 42.96 41.99 42.14 887,617 -0.58(-1.36%)
Jan 20, 2011 41.94 43.01 41.81 42.72 1,332,336 +0.60(+1.42%)
Jan 19, 2011 42.17 42.49 41.99 42.12 1,512,886 +0.01(+0.02%)
Jan 18, 2011 42.98 43.10 41.84 42.11 3,693,270 -0.77(-1.80%)
Jan 14, 2011 43.30 43.54 41.93 42.88 1,866,652 -0.68(-1.56%)
Jan 13, 2011 43.12 43.59 42.80 43.56 1,868,759 +0.90(+2.11%)
Jan 12, 2011 42.97 43.09 42.47 42.66 1,337,371 +0.09(+0.21%)
Jan 11, 2011 43.63 43.63 42.30 42.57 1,529,802 -0.59(-1.37%)
Jan 10, 2011 42.36 43.33 42.30 43.16 1,939,921 +0.49(+1.15%)
Jan 07, 2011 44.00 44.14 42.32 42.67 3,520,431 -1.92(-4.31%)
Jan 06, 2011 45.82 46.06 44.56 44.59 1,408,403 -1.41(-3.07%)
Jan 05, 2011 45.69 46.52 45.54 46.00 1,363,631 +0.37(+0.81%)
Jan 04, 2011 46.95 47.26 44.77 45.63 2,317,229 -1.27(-2.71%)
Jan 03, 2011 47.44 47.64 46.80 46.90 989,363 -0.42(-0.89%)
Dec 31, 2010 47.84 47.96 47.23 47.32 389,827 -0.72(-1.50%)
Dec 30, 2010 47.25 48.14 47.25 48.04 501,867 +0.78(+1.65%)
Dec 29, 2010 47.12 47.45 46.74 47.26 420,011 +0.20(+0.42%)
Dec 28, 2010 47.87 48.00 46.87 47.06 558,826 -0.68(-1.42%)
Dec 27, 2010 47.85 47.95 47.16 47.74 720,974 -0.41(-0.85%)
Dec 23, 2010 47.21 48.20 47.04 48.15 932,575 +1.01(+2.14%)
Dec 22, 2010 48.94 48.99 47.10 47.14 1,440,012 -1.90(-3.87%)
Dec 21, 2010 48.67 49.07 48.35 49.04 677,725 +0.55(+1.13%)
Dec 20, 2010 49.53 49.86 48.33 48.49 936,243 -0.99(-2.00%)
Dec 17, 2010 48.75 49.90 48.30 49.48 1,651,663 +0.87(+1.79%)
Dec 16, 2010 47.70 48.77 47.35 48.61 741,312 +1.02(+2.14%)
Dec 15, 2010 47.28 48.04 46.72 47.59 834,562 +0.26(+0.55%)
Dec 14, 2010 47.38 47.77 46.66 47.33 680,899 +0.13(+0.28%)
Dec 13, 2010 48.17 48.17 47.10 47.20 755,459 -0.83(-1.73%)
Dec 10, 2010 47.24 48.12 47.24 48.03 1,039,190 +0.72(+1.52%)
Dec 09, 2010 47.05 47.44 46.83 47.31 756,072 +0.55(+1.18%)
Dec 08, 2010 47.10 47.60 46.44 46.76 933,958 -0.33(-0.70%)
Dec 07, 2010 48.00 48.21 46.91 47.09 972,520 -0.29(-0.61%)
Dec 06, 2010 47.13 47.49 46.51 47.38 1,326,037 -1.82(-3.70%)
Dec 03, 2010 48.21 49.28 48.07 49.20 1,455,979 +0.81(+1.67%)
Dec 02, 2010 47.93 48.61 47.77 48.39 2,796,364 +0.45(+0.94%)
Dec 01, 2010 48.21 48.52 46.93 47.94 3,309,913 +0.69(+1.46%)
Nov 30, 2010 47.90 48.79 47.14 47.25 4,634,050 -1.25(-2.58%)
Nov 29, 2010 50.11 50.20 48.28 48.50 3,112,770 -2.45(-4.81%)
Nov 26, 2010 50.56 51.53 49.78 50.95 1,680,155 +0.83(+1.66%)
Nov 24, 2010 48.59 50.12 50.12 50.12 5,906,302 +4.78(+10.54%)
Nov 23, 2010 44.97 45.48 44.69 45.34 2,405,575 +0.00(+0.00%)
Nov 22, 2010 44.15 45.44 43.63 45.34 1,786,713 +0.79(+1.77%)
Nov 19, 2010 43.56 44.61 43.10 44.55 1,096,418 +0.96(+2.20%)
Nov 18, 2010 43.53 44.50 43.36 43.59 1,788,299 +0.58(+1.35%)
Nov 17, 2010 41.16 43.19 41.11 43.01 1,300,925 +1.96(+4.77%)
Nov 16, 2010 40.97 42.06 40.73 41.05 1,681,394 -0.26(-0.63%)
Nov 15, 2010 41.34 42.11 41.15 41.31 661,967 +0.41(+1.00%)
Nov 12, 2010 41.48 41.60 40.75 40.90 924,999 -0.96(-2.29%)
Nov 11, 2010 40.78 42.11 40.42 41.86 1,185,731 +0.45(+1.09%)
Nov 10, 2010 41.64 41.67 40.53 41.41 1,265,779 -0.10(-0.24%)
Nov 09, 2010 41.89 42.31 41.20 41.51 935,421 -0.13(-0.31%)
Nov 08, 2010 41.41 42.14 41.21 41.64 1,444,523 +0.43(+1.04%)
Nov 05, 2010 40.43 41.22 40.32 41.21 1,713,260 +0.92(+2.28%)
Nov 04, 2010 40.31 40.54 39.84 40.29 2,110,673 +0.80(+2.03%)
Nov 03, 2010 40.04 40.07 39.25 39.49 1,106,921 -0.42(-1.05%)
Nov 02, 2010 39.12 40.26 38.92 39.91 2,500,257 +1.45(+3.77%)
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.