Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 34.05 34.61 34.05 34.44 3,637,318 +0.75(+2.23%)
Jul 30, 2010 33.69 33.96 33.28 33.69 3,890,996 -0.06(-0.18%)
Jul 29, 2010 34.07 34.33 33.54 33.75 3,138,746 -0.25(-0.74%)
Jul 28, 2010 34.00 34.25 33.92 34.00 391 -0.36(-1.04%)
Jul 27, 2010 34.36 34.49 33.85 34.36 523 +0.53(+1.57%)
Jul 26, 2010 33.55 33.83 33.41 33.83 1,943,235 +0.27(+0.79%)
Jul 23, 2010 33.38 33.57 33.03 33.56 2,799,954 +0.23(+0.68%)
Jul 22, 2010 32.95 33.51 32.95 33.33 3,015,052 +0.55(+1.69%)
Jul 21, 2010 33.26 33.28 32.65 32.78 3,726,776 -0.43(-1.30%)
Jul 20, 2010 33.21 33.21 32.51 33.21 2,221,081 +0.32(+0.97%)
Jul 19, 2010 32.42 33.00 32.42 32.89 1,982,742 +0.60(+1.86%)
Jul 16, 2010 32.29 32.99 32.23 32.29 2,949,515 -0.73(-2.21%)
Jul 15, 2010 32.61 33.08 32.51 33.02 3,410,200 +0.46(+1.42%)
Jul 14, 2010 32.33 32.57 32.10 32.56 2,213,992 +0.08(+0.26%)
Jul 13, 2010 32.62 32.70 32.23 32.48 3,426,377 -0.14(-0.44%)
Jul 12, 2010 32.32 32.67 32.17 32.62 2,218,258 +0.27(+0.84%)
Jul 09, 2010 32.35 32.41 32.07 32.35 2,417,934 +0.06(+0.19%)
Jul 08, 2010 32.26 32.31 31.98 32.29 3,131,013 +0.22(+0.69%)
Jul 07, 2010 31.31 32.09 31.28 32.07 3,329,970 +0.66(+2.10%)
Jul 06, 2010 31.09 31.47 30.98 31.41 2,388 +0.50(+1.62%)
Jul 02, 2010 30.91 31.10 30.77 30.91 2,708,973 +0.00(+0.00%)
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.