Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 47.59 48.72 47.13 48.50 555,312 +0.45(+0.94%)
Nov 29, 2010 48.66 48.66 47.16 48.05 518,282 -0.83(-1.70%)
Nov 26, 2010 48.66 49.08 48.66 48.88 74,386 -0.11(-0.22%)
Nov 24, 2010 47.98 48.99 48.99 48.99 237,962 +1.28(+2.68%)
Nov 23, 2010 47.98 48.14 47.11 47.71 249,007 -0.92(-1.89%)
Nov 22, 2010 47.90 48.71 47.57 48.63 319,208 +0.33(+0.68%)
Nov 19, 2010 48.48 48.84 48.11 48.30 352,107 -0.17(-0.35%)
Nov 18, 2010 48.17 48.94 48.06 48.47 298,955 +0.78(+1.64%)
Nov 17, 2010 47.71 47.91 47.32 47.69 289,946 +0.13(+0.27%)
Nov 16, 2010 48.47 48.67 47.21 47.56 764,975 -1.41(-2.88%)
Nov 15, 2010 49.00 49.10 48.59 48.97 540,509 -0.01(-0.02%)
Nov 12, 2010 48.91 49.37 48.61 48.98 651,768 -0.11(-0.22%)
Nov 11, 2010 48.71 49.13 47.85 49.09 661,641 -0.18(-0.37%)
Nov 10, 2010 48.24 49.38 47.97 49.27 762,142 +1.10(+2.28%)
Nov 09, 2010 47.59 48.66 47.48 48.17 701,066 +0.50(+1.05%)
Nov 08, 2010 45.96 47.85 45.96 47.67 1,256,623 +1.61(+3.50%)
Nov 05, 2010 45.73 46.13 45.67 46.06 886,648 +0.31(+0.68%)
Nov 04, 2010 45.55 46.66 45.06 45.75 1,479,162 +0.34(+0.75%)
Nov 03, 2010 45.40 45.50 44.37 45.41 817,474 +0.10(+0.22%)
Nov 02, 2010 45.32 45.69 45.26 45.31 390,367 +0.45(+1.00%)
Nov 01, 2010 45.51 45.51 44.65 44.86 646,617 -0.39(-0.86%)
Oct 29, 2010 45.04 45.65 44.93 45.25 351,999 +0.15(+0.33%)
Oct 28, 2010 45.27 45.36 44.60 45.10 550,078 +0.02(+0.04%)
Oct 27, 2010 45.00 45.19 44.77 45.08 574,868 -0.36(-0.79%)
Oct 25, 2010 44.49 45.61 44.49 45.44 801,385 +0.11(+0.24%)
Oct 22, 2010 45.42 45.69 45.23 45.33 382,643 +0.13(+0.29%)
Oct 21, 2010 45.22 45.60 44.79 45.20 277,637 +0.15(+0.33%)
Oct 20, 2010 45.01 45.30 44.74 45.05 340,107 +0.18(+0.40%)
Oct 19, 2010 45.44 46.03 44.59 44.87 496,201 -1.22(-2.65%)
Oct 18, 2010 45.50 46.19 45.03 46.09 673,469 +0.50(+1.10%)
Oct 15, 2010 45.51 45.74 44.91 45.59 449,939 +0.50(+1.11%)
Oct 14, 2010 45.37 45.64 44.67 45.09 579,093 -0.41(-0.90%)
Oct 13, 2010 44.61 45.65 44.04 45.50 1,163,130 +1.11(+2.50%)
Oct 12, 2010 42.87 44.56 42.71 44.39 1,252,858 +1.65(+3.86%)
Oct 11, 2010 41.81 43.01 41.65 42.74 994,519 +1.13(+2.72%)
Oct 08, 2010 41.20 41.64 40.63 41.61 945,631 +0.40(+0.97%)
Oct 07, 2010 41.51 41.51 40.88 41.21 384,151 -0.18(-0.43%)
Oct 06, 2010 42.32 42.64 41.34 41.39 651,026 -1.17(-2.75%)
Oct 05, 2010 41.83 42.77 41.83 42.56 824,872 +1.27(+3.08%)
Oct 04, 2010 41.27 42.14 41.05 41.29 408,672 -0.46(-1.10%)
Oct 01, 2010 42.58 42.63 41.65 41.75 582,897 -0.50(-1.18%)
Sep 30, 2010 42.52 42.83 42.18 42.25 1,092,446 -0.15(-0.35%)
Sep 29, 2010 42.40 42.74 42.19 42.40 436,394 -0.10(-0.24%)
Sep 28, 2010 43.30 43.36 42.28 42.50 546,520 -0.76(-1.76%)
Sep 27, 2010 42.63 43.45 42.40 43.26 581,007 +0.58(+1.36%)
Sep 24, 2010 42.62 42.68 42.29 42.68 311,618 +0.65(+1.55%)
Sep 23, 2010 41.99 42.74 41.59 42.03 173,777 -0.30(-0.71%)
Sep 22, 2010 42.55 42.95 41.92 42.33 221,637 -0.45(-1.05%)
Sep 21, 2010 43.37 43.78 42.64 42.78 375,286 -0.77(-1.77%)
Sep 20, 2010 43.05 43.80 42.87 43.55 265,201 +0.72(+1.68%)
Sep 17, 2010 42.54 43.04 42.01 42.83 414,885 +0.69(+1.64%)
Sep 15, 2010 41.54 42.59 41.46 42.14 348,353 +0.33(+0.79%)
Sep 14, 2010 42.20 42.48 41.65 41.81 273,307 -0.43(-1.03%)
Sep 13, 2010 41.29 42.29 41.21 42.24 409,062 +1.38(+3.36%)
Sep 10, 2010 40.50 40.93 40.34 40.87 265,838 +0.37(+0.91%)
Sep 09, 2010 41.07 41.40 40.21 40.50 376,439 -0.07(-0.17%)
Sep 08, 2010 40.62 41.05 40.36 40.57 221,549 -0.01(-0.02%)
Sep 07, 2010 40.52 40.89 40.50 40.58 237,164 -0.08(-0.20%)
Sep 03, 2010 40.35 41.23 40.21 40.66 286,360 +0.65(+1.62%)
Sep 02, 2010 40.07 40.25 39.68 40.01 530,422 -0.31(-0.77%)
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.