Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 34.11 34.61 33.94 34.32 6,364,906 +0.03(+0.09%)
Oct 28, 2010 33.68 34.31 33.31 34.29 7,884,423 +0.82(+2.46%)
Oct 27, 2010 33.05 33.54 32.95 33.46 8,094,638 -0.06(-0.19%)
Oct 25, 2010 33.81 33.86 33.26 33.53 5,178,729 -0.08(-0.25%)
Oct 22, 2010 33.40 33.73 33.24 33.61 3,087,406 +0.17(+0.51%)
Oct 21, 2010 33.59 33.90 33.14 33.44 5,272,395 +0.17(+0.52%)
Oct 20, 2010 33.12 33.77 32.95 33.27 7,497,114 +0.00(+0.00%)
Oct 19, 2010 32.93 33.44 32.65 33.26 7,898,932 -0.01(-0.04%)
Oct 18, 2010 32.10 33.51 31.99 33.28 9,174,032 +1.58(+4.99%)
Oct 15, 2010 31.49 31.93 31.14 31.69 5,412,156 +0.31(+0.97%)
Oct 14, 2010 31.19 31.45 30.92 31.39 4,378,518 +0.14(+0.44%)
Oct 13, 2010 31.41 31.54 30.78 31.25 6,446,722 -0.05(-0.15%)
Oct 12, 2010 30.74 31.38 30.28 31.30 9,403,695 +0.54(+1.77%)
Oct 11, 2010 31.09 31.09 30.65 30.75 3,563,503 -0.33(-1.07%)
Oct 08, 2010 31.23 31.23 30.86 31.09 3,792,161 -0.18(-0.56%)
Oct 07, 2010 31.75 31.97 31.19 31.26 3,326,514 -0.40(-1.26%)
Oct 06, 2010 31.83 32.09 31.44 31.66 3,277,491 -0.05(-0.15%)
Oct 05, 2010 31.08 31.95 30.59 31.71 5,950,975 +0.92(+2.97%)
Oct 04, 2010 30.75 31.20 30.57 30.79 3,512,344 -0.01(-0.04%)
Oct 01, 2010 30.92 31.04 30.39 30.80 3,577,194 -0.05(-0.17%)
Sep 30, 2010 30.95 31.30 30.82 30.86 5,628,499 +0.11(+0.35%)
Sep 29, 2010 31.24 31.40 30.71 30.75 5,659,755 -0.59(-1.88%)
Sep 28, 2010 31.74 31.74 31.15 31.34 4,838,747 -0.19(-0.62%)
Sep 27, 2010 31.85 31.96 31.49 31.53 4,394,193 -0.41(-1.29%)
Sep 24, 2010 31.31 32.10 31.22 31.94 5,301,127 +1.02(+3.30%)
Sep 23, 2010 31.38 31.42 30.88 30.92 4,195,617 -0.63(-2.00%)
Sep 22, 2010 31.84 32.13 31.55 31.55 3,498,324 -0.31(-0.97%)
Sep 21, 2010 32.28 32.31 31.54 31.86 4,122,673 -0.35(-1.10%)
Sep 20, 2010 31.32 32.58 31.21 32.22 7,313,841 +0.95(+3.05%)
Sep 17, 2010 31.89 32.05 31.08 31.26 8,073,874 -0.90(-2.81%)
Sep 15, 2010 31.69 32.24 31.52 32.16 3,131,931 +0.26(+0.81%)
Sep 14, 2010 31.88 32.09 31.78 31.91 2,314,873 -0.20(-0.63%)
Sep 13, 2010 31.81 32.23 31.65 32.11 4,759,244 +0.73(+2.31%)
Sep 10, 2010 31.04 31.46 31.03 31.38 3,049,407 +0.30(+0.97%)
Sep 09, 2010 31.37 31.43 30.77 31.08 3,182,930 +0.20(+0.63%)
Sep 08, 2010 30.57 31.20 30.57 30.89 3,820,480 +0.29(+0.96%)
Sep 07, 2010 31.25 31.41 30.53 30.59 3,922,625 -0.79(-2.52%)
Sep 03, 2010 31.47 31.72 31.11 31.38 4,722,306 +0.31(+1.01%)
Sep 02, 2010 30.38 31.16 30.22 31.07 5,347,633 +0.73(+2.41%)
Sep 01, 2010 29.90 30.35 29.61 30.34 5,199,012 +0.96(+3.27%)
Aug 31, 2010 29.25 29.47 29.09 29.37 4,734,987 -0.10(-0.34%)
Aug 30, 2010 30.20 30.51 29.43 29.47 5,412,034 -0.92(-3.01%)
Aug 27, 2010 29.75 30.40 29.61 30.39 8,289,608 +0.69(+2.32%)
Aug 26, 2010 29.32 29.93 29.19 29.70 9,584,666 +0.60(+2.05%)
Aug 25, 2010 28.02 29.16 27.95 29.11 8,228,832 +0.84(+2.98%)
Aug 24, 2010 27.88 28.43 27.76 28.26 7,129,856 +0.11(+0.38%)
Aug 23, 2010 28.28 28.40 27.99 28.15 5,960,507 +0.02(+0.07%)
Aug 20, 2010 28.50 28.52 28.00 28.14 6,949,800 -0.36(-1.28%)
Aug 19, 2010 29.00 29.15 28.41 28.50 5,937,283 -0.60(-2.06%)
Aug 18, 2010 29.37 29.56 28.92 29.10 4,735,806 -0.24(-0.81%)
Aug 17, 2010 29.24 29.70 29.07 29.34 4,465,362 +0.16(+0.54%)
Aug 16, 2010 28.86 29.50 28.68 29.18 5,562,074 +0.20(+0.68%)
Aug 13, 2010 29.35 29.76 28.97 28.98 5,129,923 -0.54(-1.83%)
Aug 12, 2010 29.34 29.71 28.90 29.52 9,685,707 -0.32(-1.08%)
Aug 11, 2010 30.66 30.77 29.69 29.84 10,611,815 -1.40(-4.47%)
Aug 10, 2010 31.96 32.04 31.22 31.24 6,347,874 -0.95(-2.96%)
Aug 09, 2010 32.27 32.28 31.80 32.19 4,036,658 +0.06(+0.19%)
Aug 06, 2010 32.31 32.65 31.69 32.13 5,500,486 -0.40(-1.23%)
Aug 05, 2010 32.76 32.90 32.45 32.53 3,620,483 -0.39(-1.19%)
Aug 04, 2010 33.14 33.46 32.77 32.93 3,896,444 -0.17(-0.50%)
Aug 03, 2010 33.98 33.98 32.99 33.09 3,878,922 -0.78(-2.29%)
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.