Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 28.10 28.32 27.96 28.23 4,927,320 -0.10(-0.34%)
Aug 30, 2010 29.02 29.32 28.28 28.32 5,631,869 -0.88(-3.01%)
Aug 27, 2010 28.59 29.22 28.45 29.20 8,626,330 +0.66(+2.32%)
Aug 26, 2010 28.18 28.76 28.05 28.54 9,973,993 +0.57(+2.05%)
Aug 25, 2010 26.93 28.02 26.86 27.97 8,563,085 +0.81(+2.98%)
Aug 24, 2010 26.79 27.32 26.67 27.16 7,419,469 +0.10(+0.38%)
Aug 23, 2010 27.17 27.29 26.89 27.05 6,202,622 +0.02(+0.07%)
Aug 20, 2010 27.39 27.41 26.91 27.04 7,232,099 -0.35(-1.28%)
Aug 19, 2010 27.87 28.01 27.30 27.39 6,178,454 -0.58(-2.06%)
Aug 18, 2010 28.22 28.41 27.79 27.96 4,928,173 -0.23(-0.81%)
Aug 17, 2010 28.10 28.54 27.93 28.19 4,646,744 +0.15(+0.54%)
Aug 16, 2010 27.74 28.35 27.56 28.04 5,788,003 +0.19(+0.68%)
Aug 13, 2010 28.20 28.60 27.84 27.85 5,338,299 -0.52(-1.83%)
Aug 12, 2010 28.19 28.55 27.77 28.37 10,079,137 -0.31(-1.08%)
Aug 11, 2010 29.47 29.57 28.53 28.68 11,042,864 -1.34(-4.47%)
Aug 10, 2010 30.71 30.79 30.00 30.02 6,605,723 -0.92(-2.96%)
Aug 09, 2010 31.01 31.02 30.56 30.94 4,200,626 +0.06(+0.19%)
Aug 06, 2010 31.05 31.38 30.45 30.88 5,723,914 -0.39(-1.23%)
Aug 05, 2010 31.48 31.61 31.18 31.26 3,767,546 -0.38(-1.19%)
Aug 04, 2010 31.85 32.15 31.49 31.64 4,054,716 -0.16(-0.50%)
Aug 03, 2010 32.65 32.65 31.70 31.80 4,036,483 -0.75(-2.29%)
Aug 02, 2010 32.07 32.60 32.00 32.55 3,519,454 +0.83(+2.63%)
Jul 30, 2010 32.16 32.45 31.38 31.71 4,514,944 -0.80(-2.46%)
Jul 29, 2010 32.75 32.96 32.31 32.51 4,847,873 +0.26(+0.82%)
Jul 28, 2010 32.51 32.75 32.25 32.25 4,441,571 -0.04(-0.12%)
Jul 27, 2010 32.44 32.59 32.20 32.29 3,386,634 +0.02(+0.07%)
Jul 26, 2010 32.56 32.74 32.08 32.27 3,762,227 -0.33(-1.01%)
Jul 23, 2010 31.88 32.72 31.85 32.60 4,862,000 +0.55(+1.72%)
Jul 22, 2010 31.38 32.21 31.30 32.05 6,041,370 +0.97(+3.14%)
Jul 21, 2010 31.39 31.49 31.03 31.07 7,800,311 -0.24(-0.76%)
Jul 20, 2010 30.23 31.39 30.15 31.31 6,774,297 +0.88(+2.90%)
Jul 19, 2010 30.36 30.71 30.19 30.42 3,894,581 +0.14(+0.47%)
Jul 16, 2010 31.26 31.40 30.09 30.28 9,959,047 -1.15(-3.66%)
Jul 15, 2010 31.27 31.53 30.93 31.43 5,543,287 +0.10(+0.31%)
Jul 14, 2010 31.50 31.73 30.85 31.34 6,502,583 -0.32(-1.01%)
Jul 13, 2010 31.72 31.95 31.53 31.66 4,866,071 +0.15(+0.46%)
Jul 12, 2010 31.36 31.77 31.28 31.51 5,953,562 -0.02(-0.06%)
Jul 09, 2010 32.04 32.18 31.28 31.53 5,075,956 -0.51(-1.58%)
Jul 08, 2010 31.77 32.17 31.47 32.03 5,898,106 +0.40(+1.26%)
Jul 07, 2010 31.11 31.67 31.11 31.64 5,663,395 +0.41(+1.31%)
Jul 06, 2010 31.81 31.95 30.98 31.23 7,134,655 -0.04(-0.12%)
Jul 02, 2010 31.74 31.85 31.12 31.26 5,928,832 -0.41(-1.31%)
Jul 01, 2010 32.00 32.30 31.03 31.68 13,820,380 -0.35(-1.08%)
Jun 30, 2010 32.66 33.04 31.94 32.03 6,034,390 -0.72(-2.21%)
Jun 29, 2010 33.37 33.50 32.65 32.75 6,037,546 -1.07(-3.15%)
Jun 25, 2010 33.54 34.24 33.36 33.81 9,961,307 +0.81(+2.44%)
Jun 24, 2010 33.99 34.23 32.95 33.01 5,557,643 -1.18(-3.45%)
Jun 23, 2010 34.58 35.02 34.06 34.19 4,316,532 -0.40(-1.15%)
Jun 22, 2010 35.04 35.72 34.52 34.59 6,619,754 -0.37(-1.05%)
Jun 21, 2010 35.27 35.65 34.77 34.95 5,385,632 +0.02(+0.05%)
Jun 18, 2010 35.38 35.43 34.75 34.94 6,440,173 -0.27(-0.77%)
Jun 17, 2010 35.24 35.54 34.80 35.21 7,001,677 -0.13(-0.36%)
Jun 16, 2010 34.94 35.69 34.94 35.34 4,400,041 +0.10(+0.29%)
Jun 15, 2010 35.33 35.61 35.01 35.23 8,862,615 +0.29(+0.83%)
Jun 14, 2010 34.50 35.54 34.19 34.94 8,611,437 +0.54(+1.57%)
Jun 11, 2010 34.12 34.78 34.02 34.40 5,068,852 -0.13(-0.38%)
Jun 10, 2010 33.86 34.64 33.44 34.53 6,119,121 +1.38(+4.16%)
Jun 09, 2010 34.06 34.45 33.12 33.15 5,842,694 -0.76(-2.23%)
Jun 08, 2010 34.27 34.40 33.09 33.91 7,552,561 -0.03(-0.10%)
Jun 07, 2010 35.40 35.57 33.93 33.94 6,971,059 -1.26(-3.57%)
Jun 04, 2010 35.98 36.38 35.04 35.20 5,591,409 -1.46(-3.97%)
Jun 03, 2010 36.61 36.85 36.06 36.66 4,561,106 +0.06(+0.18%)
Jun 02, 2010 35.76 36.59 35.59 36.59 6,443,953 +1.28(+3.62%)
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.