Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 33.38 33.93 33.30 33.87 3,382,075 +0.87(+2.63%)
Jul 30, 2010 33.47 33.77 32.65 33.00 4,338,707 -0.83(-2.46%)
Jul 29, 2010 34.08 34.29 33.62 33.83 4,658,640 +0.27(+0.82%)
Jul 28, 2010 33.83 34.08 33.56 33.56 4,268,198 -0.04(-0.12%)
Jul 27, 2010 33.76 33.91 33.51 33.60 3,254,440 +0.02(+0.07%)
Jul 26, 2010 33.89 34.07 33.38 33.58 3,615,372 -0.34(-1.01%)
Jul 23, 2010 33.18 34.05 33.14 33.92 4,672,216 +0.57(+1.72%)
Jul 22, 2010 32.65 33.52 32.57 33.35 5,805,551 +1.01(+3.14%)
Jul 21, 2010 32.66 32.77 32.29 32.33 7,495,832 -0.25(-0.76%)
Jul 20, 2010 31.46 32.66 31.37 32.58 6,509,868 +0.92(+2.90%)
Jul 19, 2010 31.59 31.96 31.42 31.66 3,742,560 +0.15(+0.47%)
Jul 16, 2010 32.53 32.68 31.31 31.51 9,570,304 -1.20(-3.66%)
Jul 15, 2010 32.54 32.81 32.18 32.71 5,326,910 +0.10(+0.31%)
Jul 14, 2010 32.78 33.02 32.10 32.61 6,248,760 -0.33(-1.01%)
Jul 13, 2010 33.01 33.25 32.81 32.94 4,676,128 +0.15(+0.46%)
Jul 12, 2010 32.63 33.06 32.55 32.79 5,721,170 -0.02(-0.06%)
Jul 09, 2010 33.34 33.49 32.55 32.81 4,877,820 -0.53(-1.58%)
Jul 08, 2010 33.06 33.47 32.75 33.34 5,667,879 +0.41(+1.26%)
Jul 07, 2010 32.38 32.96 32.38 32.92 5,442,329 +0.43(+1.31%)
Jul 06, 2010 33.10 33.25 32.24 32.49 6,856,160 -0.04(-0.12%)
Jul 02, 2010 33.03 33.14 32.39 32.53 5,697,405 -0.43(-1.31%)
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.