Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 34.11 34.62 33.95 34.32 6,364,254 +0.03(+0.09%)
Oct 28, 2010 33.68 34.31 33.32 34.29 7,883,615 +0.82(+2.46%)
Oct 27, 2010 33.05 33.54 32.95 33.47 8,093,809 -0.06(-0.19%)
Oct 25, 2010 33.81 33.86 33.26 33.53 5,178,198 -0.08(-0.25%)
Oct 22, 2010 33.40 33.73 33.24 33.61 3,087,090 +0.17(+0.51%)
Oct 21, 2010 33.59 33.91 33.15 33.44 5,271,855 +0.17(+0.52%)
Oct 20, 2010 33.12 33.77 32.96 33.27 7,496,346 +0.00(+0.00%)
Oct 19, 2010 32.93 33.44 32.65 33.27 7,898,123 -0.01(-0.04%)
Oct 18, 2010 32.10 33.52 32.00 33.28 9,173,093 +1.58(+4.99%)
Oct 15, 2010 31.50 31.93 31.14 31.70 5,411,601 +0.31(+0.97%)
Oct 14, 2010 31.20 31.46 30.92 31.39 4,378,070 +0.14(+0.44%)
Oct 13, 2010 31.41 31.54 30.79 31.25 6,446,061 -0.05(-0.15%)
Oct 12, 2010 30.75 31.38 30.29 31.30 9,402,732 +0.54(+1.77%)
Oct 11, 2010 31.09 31.09 30.65 30.76 3,563,138 -0.33(-1.07%)
Oct 08, 2010 31.23 31.23 30.87 31.09 3,791,773 -0.18(-0.56%)
Oct 07, 2010 31.75 31.98 31.19 31.26 3,326,173 -0.40(-1.26%)
Oct 06, 2010 31.84 32.10 31.44 31.66 3,277,155 -0.05(-0.15%)
Oct 05, 2010 31.09 31.96 30.60 31.71 5,950,365 +0.92(+2.97%)
Oct 04, 2010 30.76 31.20 30.57 30.79 3,511,984 -0.01(-0.04%)
Oct 01, 2010 30.92 31.04 30.40 30.81 3,576,827 -0.05(-0.17%)
Sep 30, 2010 30.95 31.30 30.83 30.86 5,627,922 +0.11(+0.35%)
Sep 29, 2010 31.24 31.40 30.71 30.75 5,659,175 -0.59(-1.88%)
Sep 28, 2010 31.74 31.74 31.16 31.34 4,838,251 -0.19(-0.62%)
Sep 27, 2010 31.85 31.96 31.49 31.54 4,393,743 -0.41(-1.29%)
Sep 24, 2010 31.31 32.11 31.22 31.95 5,300,584 +1.02(+3.30%)
Sep 23, 2010 31.38 31.43 30.88 30.93 4,195,188 -0.63(-2.00%)
Sep 22, 2010 31.85 32.13 31.55 31.56 3,497,966 -0.31(-0.97%)
Sep 21, 2010 32.29 32.31 31.55 31.87 4,122,251 -0.35(-1.10%)
Sep 20, 2010 31.32 32.58 31.22 32.22 7,313,092 +0.95(+3.05%)
Sep 17, 2010 31.90 32.05 31.08 31.26 8,073,047 -0.90(-2.81%)
Sep 15, 2010 31.70 32.24 31.52 32.17 3,131,610 +0.26(+0.81%)
Sep 14, 2010 31.88 32.10 31.79 31.91 2,314,636 -0.20(-0.63%)
Sep 13, 2010 31.82 32.23 31.65 32.11 4,758,756 +0.73(+2.31%)
Sep 10, 2010 31.05 31.47 31.03 31.39 3,049,094 +0.30(+0.97%)
Sep 09, 2010 31.37 31.44 30.77 31.08 3,182,604 +0.20(+0.63%)
Sep 08, 2010 30.58 31.20 30.58 30.89 3,820,088 +0.29(+0.96%)
Sep 07, 2010 31.25 31.42 30.53 30.59 3,922,223 -0.79(-2.52%)
Sep 03, 2010 31.48 31.73 31.12 31.38 4,721,822 +0.31(+1.01%)
Sep 02, 2010 30.39 31.16 30.23 31.07 5,347,085 +0.73(+2.41%)
Sep 01, 2010 29.91 30.35 29.62 30.34 5,198,480 +0.96(+3.27%)
Aug 31, 2010 29.25 29.47 29.10 29.38 4,734,501 -0.10(-0.34%)
Aug 30, 2010 30.20 30.52 29.44 29.48 5,411,479 -0.92(-3.01%)
Aug 27, 2010 29.75 30.41 29.61 30.39 8,288,759 +0.69(+2.32%)
Aug 26, 2010 29.33 29.93 29.19 29.70 9,583,684 +0.60(+2.05%)
Aug 25, 2010 28.02 29.16 27.95 29.11 8,227,989 +0.84(+2.98%)
Aug 24, 2010 27.88 28.43 27.76 28.27 7,129,126 +0.11(+0.38%)
Aug 23, 2010 28.28 28.40 27.99 28.16 5,959,897 +0.02(+0.07%)
Aug 20, 2010 28.50 28.53 28.01 28.14 6,949,088 -0.36(-1.28%)
Aug 19, 2010 29.00 29.15 28.41 28.50 5,936,675 -0.60(-2.06%)
Aug 18, 2010 29.37 29.57 28.92 29.10 4,735,321 -0.24(-0.81%)
Aug 17, 2010 29.24 29.70 29.07 29.34 4,464,905 +0.16(+0.54%)
Aug 16, 2010 28.87 29.50 28.68 29.18 5,561,504 +0.20(+0.68%)
Aug 13, 2010 29.35 29.76 28.97 28.98 5,129,397 -0.54(-1.83%)
Aug 12, 2010 29.34 29.71 28.90 29.52 9,684,714 -0.32(-1.08%)
Aug 11, 2010 30.67 30.78 29.69 29.85 10,610,728 -1.40(-4.47%)
Aug 10, 2010 31.96 32.05 31.22 31.24 6,347,224 -0.95(-2.96%)
Aug 09, 2010 32.27 32.29 31.81 32.20 4,036,245 +0.06(+0.19%)
Aug 06, 2010 32.32 32.65 31.69 32.14 5,499,923 -0.40(-1.23%)
Aug 05, 2010 32.77 32.90 32.45 32.54 3,620,112 -0.39(-1.19%)
Aug 04, 2010 33.15 33.46 32.77 32.93 3,896,044 -0.17(-0.50%)
Aug 03, 2010 33.98 33.98 32.99 33.10 3,878,525 -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.