Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 36.50 36.72 36.23 36.65 2,664,807 +0.07(+0.19%)
Oct 28, 2010 36.54 36.72 36.30 36.58 2,215,519 +0.21(+0.59%)
Oct 27, 2010 36.23 36.40 35.97 36.36 2,290,454 -0.17(-0.46%)
Oct 25, 2010 36.70 36.87 36.45 36.53 1,882,173 +0.01(+0.02%)
Oct 22, 2010 36.39 36.55 36.29 36.53 2,169,207 +0.24(+0.65%)
Oct 21, 2010 36.52 36.71 36.12 36.29 2,530,820 -0.12(-0.32%)
Oct 20, 2010 36.08 36.73 36.06 36.40 2,756,695 +0.45(+1.26%)
Oct 19, 2010 36.00 36.30 35.85 35.95 3,096,493 -0.23(-0.64%)
Oct 18, 2010 36.13 36.42 35.98 36.18 2,911,278 +0.24(+0.66%)
Oct 15, 2010 35.97 36.08 35.64 35.94 6,087,406 +0.16(+0.45%)
Oct 14, 2010 35.74 35.98 35.67 35.78 2,682,280 +0.18(+0.49%)
Oct 13, 2010 35.61 35.84 35.54 35.61 2,483,361 -0.08(-0.21%)
Oct 12, 2010 35.72 35.76 35.34 35.68 2,521,887 -0.02(-0.06%)
Oct 11, 2010 35.82 36.03 35.62 35.71 1,766,427 -0.15(-0.41%)
Oct 08, 2010 35.85 35.94 35.59 35.85 2,572,945 +0.22(+0.62%)
Oct 07, 2010 35.64 35.78 35.47 35.63 2,242,195 +0.12(+0.32%)
Oct 06, 2010 35.81 35.88 35.33 35.51 2,655,328 -0.28(-0.77%)
Oct 05, 2010 35.37 35.84 35.37 35.79 5,320,046 +0.74(+2.12%)
Oct 04, 2010 35.08 35.37 34.81 35.05 2,657,441 +0.01(+0.02%)
Oct 01, 2010 35.04 35.20 34.78 35.04 3,796,389 +0.23(+0.65%)
Sep 30, 2010 34.80 35.02 34.63 34.81 20,414 +0.18(+0.52%)
Sep 29, 2010 34.76 34.79 34.40 34.63 3,358,334 -0.28(-0.79%)
Sep 28, 2010 34.95 34.96 34.57 34.91 326 +0.07(+0.21%)
Sep 27, 2010 34.86 35.03 34.59 34.84 2,747,731 +0.07(+0.20%)
Sep 24, 2010 34.45 34.87 34.40 34.77 3,974,266 +0.46(+1.33%)
Sep 23, 2010 34.31 34.47 34.09 34.31 8,500,808 +0.04(+0.11%)
Sep 22, 2010 34.17 34.35 34.07 34.27 7,307,504 +0.13(+0.38%)
Sep 21, 2010 34.33 34.37 34.07 34.15 11,816,162 -0.28(-0.82%)
Sep 20, 2010 34.32 34.47 34.22 34.43 3,677,167 +0.08(+0.24%)
Sep 17, 2010 34.34 34.62 34.15 34.34 7,881,610 -0.17(-0.48%)
Sep 15, 2010 33.88 34.57 33.86 34.51 7,175,427 +0.47(+1.38%)
Sep 14, 2010 33.27 34.32 33.24 34.04 12,234,720 +0.46(+1.36%)
Sep 13, 2010 33.45 33.84 32.76 33.58 19,988,068 -1.33(-3.80%)
Sep 10, 2010 35.06 36.48 33.34 34.91 40,608,864 -1.69(-4.62%)
Sep 09, 2010 36.54 36.66 36.37 36.60 3,402,516 +0.41(+1.13%)
Sep 08, 2010 36.39 36.50 36.10 36.19 1,049 -0.19(-0.52%)
Sep 07, 2010 36.23 36.68 36.16 36.38 1,249 +0.20(+0.57%)
Sep 03, 2010 36.24 36.42 35.94 36.18 3,062,172 -0.02(-0.04%)
Sep 02, 2010 36.37 36.37 35.93 36.19 1,228 -0.06(-0.17%)
Sep 01, 2010 35.68 36.39 35.44 36.25 4,756,272 +0.82(+2.31%)
Aug 31, 2010 35.38 35.62 35.05 35.44 48,278 -0.15(-0.43%)
Aug 30, 2010 36.13 36.14 35.47 35.59 4,485,196 -0.55(-1.53%)
Aug 27, 2010 36.14 36.22 35.36 36.14 3,476,349 +0.59(+1.67%)
Aug 26, 2010 35.82 35.88 35.43 35.55 4,675,276 -0.16(-0.45%)
Aug 25, 2010 35.28 35.88 35.18 35.71 3,365,609 +0.25(+0.71%)
Aug 24, 2010 34.81 35.61 34.81 35.46 653 +0.40(+1.15%)
Aug 23, 2010 34.81 35.28 34.78 35.06 4,374,021 +0.26(+0.74%)
Aug 20, 2010 33.96 34.88 33.96 34.80 5,063,591 +0.58(+1.69%)
Aug 19, 2010 34.32 34.38 33.88 34.22 653 -0.17(-0.51%)
Aug 18, 2010 34.82 34.90 34.02 34.40 5,487,417 -0.50(-1.44%)
Aug 17, 2010 34.89 35.09 34.58 34.90 3,899,877 +0.16(+0.46%)
Aug 16, 2010 34.55 34.82 34.16 34.74 2,351,345 +0.05(+0.15%)
Aug 13, 2010 34.68 34.83 34.46 34.68 3,446,266 +0.09(+0.26%)
Aug 12, 2010 34.08 34.68 33.95 34.59 3,811,375 +0.25(+0.73%)
Aug 11, 2010 34.65 34.70 34.32 34.34 2,999,228 -0.07(-0.20%)
Aug 10, 2010 34.41 35.28 34.35 34.41 395 -0.30(-0.85%)
Aug 09, 2010 34.74 34.94 34.61 34.71 2,634,047 +0.08(+0.22%)
Aug 06, 2010 34.63 34.68 34.03 34.63 4,729,456 +0.31(+0.91%)
Aug 05, 2010 33.81 34.34 33.77 34.32 3,703,548 -0.05(-0.15%)
Aug 04, 2010 34.09 34.55 33.84 34.37 3,698,056 +0.16(+0.47%)
Aug 03, 2010 34.32 34.68 34.18 34.21 2,954,360 -0.23(-0.66%)
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.