Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 40.26 40.42 39.82 40.27 56,423 -0.05(-0.13%)
Aug 30, 2010 41.00 41.01 40.32 40.33 3,445,524 -0.69(-1.69%)
Aug 27, 2010 41.02 41.02 40.01 41.02 3,045,375 +0.68(+1.68%)
Aug 26, 2010 40.51 40.54 40.10 40.34 6,039 +0.04(+0.09%)
Aug 25, 2010 39.95 40.41 39.52 40.30 3,622,502 +0.38(+0.96%)
Aug 24, 2010 39.99 40.16 39.57 39.92 597 -0.45(-1.12%)
Aug 23, 2010 40.61 40.67 40.29 40.37 2,006,302 -0.02(-0.06%)
Aug 20, 2010 39.94 40.42 39.94 40.39 2,282,272 +0.14(+0.36%)
Aug 19, 2010 40.89 40.89 40.20 40.25 597 -0.82(-1.99%)
Aug 18, 2010 41.10 41.37 40.70 41.07 3,035,775 -0.11(-0.27%)
Aug 17, 2010 40.73 41.40 40.73 41.18 3,276,508 +0.78(+1.92%)
Aug 16, 2010 40.03 40.47 39.81 40.40 2,599,147 +0.08(+0.19%)
Aug 13, 2010 40.33 40.64 39.37 40.33 3,164,797 +0.34(+0.85%)
Aug 12, 2010 39.28 40.05 39.06 39.99 3,594,531 +0.41(+1.03%)
Aug 11, 2010 40.44 40.54 39.57 39.58 743 -0.94(-2.31%)
Aug 10, 2010 40.51 41.12 40.45 40.51 132 -0.40(-0.98%)
Aug 09, 2010 40.42 40.94 40.40 40.91 2,040,146 +0.48(+1.19%)
Aug 06, 2010 40.43 40.43 39.74 40.43 2,792,309 -0.14(-0.33%)
Aug 05, 2010 40.85 41.00 40.50 40.57 2,006,453 -0.38(-0.94%)
Aug 04, 2010 40.51 40.99 40.35 40.95 4,931,117 +0.70(+1.74%)
Aug 03, 2010 40.08 40.42 40.01 40.25 8,627 +0.05(+0.11%)
Aug 02, 2010 40.57 40.57 39.98 40.20 3,479,616 +0.14(+0.34%)
Jul 30, 2010 40.07 40.26 39.58 40.07 4,649,619 +0.08(+0.21%)
Jul 29, 2010 40.33 40.65 39.59 39.99 4,723,272 +0.00(+0.00%)
Jul 28, 2010 39.99 40.79 39.37 39.99 6,378 -0.38(-0.94%)
Jul 27, 2010 40.36 40.42 39.99 40.36 4,992 +0.49(+1.23%)
Jul 26, 2010 39.67 40.13 39.67 39.87 5,674,136 +0.05(+0.13%)
Jul 23, 2010 39.80 40.11 39.64 39.82 4,602,460 +0.13(+0.32%)
Jul 22, 2010 39.74 39.95 39.49 39.69 6,542,685 +0.33(+0.84%)
Jul 21, 2010 40.36 40.52 39.27 39.36 7,340,515 -0.77(-1.93%)
Jul 20, 2010 40.13 40.16 39.42 40.13 5,103,895 +0.13(+0.34%)
Jul 19, 2010 40.44 40.44 39.76 40.00 5,473,913 -0.29(-0.71%)
Jul 16, 2010 40.28 41.24 40.17 40.28 5,928,358 -0.98(-2.36%)
Jul 15, 2010 41.23 41.34 40.73 41.26 10,158,749 -0.15(-0.36%)
Jul 14, 2010 41.87 41.95 41.30 41.41 5,465 -0.51(-1.22%)
Jul 13, 2010 41.48 41.98 41.46 41.92 12,279,193 +0.63(+1.53%)
Jul 12, 2010 40.96 41.48 40.92 41.29 13,001,852 +0.26(+0.64%)
Jul 09, 2010 41.03 41.75 40.94 41.03 24,319,064 +1.85(+4.73%)
Jul 08, 2010 39.02 39.23 38.77 39.17 65,958 +0.25(+0.64%)
Jul 07, 2010 38.70 38.93 38.13 38.93 4,421,723 +0.77(+2.02%)
Jul 06, 2010 38.60 38.81 37.84 38.15 1,275 +0.02(+0.06%)
Jul 02, 2010 38.13 38.81 37.97 38.13 3,098,752 -0.28(-0.72%)
Jul 01, 2010 38.63 38.85 37.94 38.41 3,101,654 -0.21(-0.54%)
Jun 30, 2010 38.93 39.26 38.57 38.62 4,025,920 -0.22(-0.56%)
Jun 29, 2010 39.60 39.72 38.64 38.84 5,312,985 -1.07(-2.69%)
Jun 25, 2010 39.91 40.16 39.09 39.91 29,867,484 +0.31(+0.78%)
Jun 24, 2010 39.44 39.87 39.35 39.60 4,940,708 -0.07(-0.17%)
Jun 23, 2010 39.89 40.09 39.40 39.67 4,737,959 -0.47(-1.16%)
Jun 22, 2010 39.94 40.60 39.94 40.13 6,245,938 +0.10(+0.26%)
Jun 21, 2010 40.43 40.47 39.79 40.03 2,016,251 +0.21(+0.53%)
Jun 18, 2010 39.82 39.98 39.33 39.82 3,598,099 +0.40(+1.01%)
Jun 17, 2010 39.02 39.44 38.93 39.42 2,099,517 +0.33(+0.84%)
Jun 16, 2010 39.05 39.35 38.96 39.09 2,103,304 -0.16(-0.40%)
Jun 15, 2010 38.59 39.35 38.36 39.25 2,533,823 +0.70(+1.81%)
Jun 14, 2010 38.56 38.88 38.18 38.55 2,807,154 +0.10(+0.25%)
Jun 11, 2010 37.61 38.54 37.61 38.45 2,612,922 +0.47(+1.24%)
Jun 10, 2010 37.46 38.06 37.46 37.98 2,642,916 +0.90(+2.43%)
Jun 09, 2010 37.13 37.58 36.77 37.08 4,243,244 +0.05(+0.12%)
Jun 08, 2010 36.42 37.07 36.02 37.04 3,719,425 +0.66(+1.81%)
Jun 07, 2010 36.52 36.74 36.22 36.38 3,677,087 +0.04(+0.10%)
Jun 04, 2010 36.34 37.09 36.20 36.34 3,540,183 -1.24(-3.29%)
Jun 03, 2010 36.99 37.64 36.82 37.58 3,102,724 +0.57(+1.54%)
Jun 02, 2010 36.56 37.01 36.08 37.01 4,718,125 +0.58(+1.59%)
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.