Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 33.38 33.93 33.30 33.87 3,381,729 +0.87(+2.63%)
Jul 30, 2010 33.47 33.78 32.66 33.00 4,338,262 -0.83(-2.46%)
Jul 29, 2010 34.09 34.30 33.62 33.84 4,658,163 +0.27(+0.82%)
Jul 28, 2010 33.83 34.08 33.56 33.56 4,267,761 -0.04(-0.12%)
Jul 27, 2010 33.76 33.92 33.51 33.60 3,254,106 +0.02(+0.07%)
Jul 26, 2010 33.89 34.07 33.38 33.58 3,615,002 -0.34(-1.01%)
Jul 23, 2010 33.18 34.06 33.14 33.92 4,671,738 +0.57(+1.72%)
Jul 22, 2010 32.66 33.52 32.57 33.35 5,804,956 +1.01(+3.14%)
Jul 21, 2010 32.67 32.77 32.30 32.34 7,495,064 -0.25(-0.76%)
Jul 20, 2010 31.46 32.67 31.38 32.58 6,509,201 +0.92(+2.91%)
Jul 19, 2010 31.60 31.97 31.42 31.66 3,742,176 +0.15(+0.47%)
Jul 16, 2010 32.53 32.68 31.31 31.52 9,569,324 -1.20(-3.66%)
Jul 15, 2010 32.54 32.81 32.19 32.71 5,326,364 +0.10(+0.31%)
Jul 14, 2010 32.78 33.02 32.10 32.61 6,248,120 -0.33(-1.01%)
Jul 13, 2010 33.01 33.25 32.81 32.95 4,675,649 +0.15(+0.46%)
Jul 12, 2010 32.64 33.06 32.55 32.79 5,720,584 -0.02(-0.06%)
Jul 09, 2010 33.34 33.49 32.55 32.81 4,877,320 -0.53(-1.58%)
Jul 08, 2010 33.06 33.48 32.75 33.34 5,667,298 +0.41(+1.26%)
Jul 07, 2010 32.38 32.96 32.38 32.93 5,441,771 +0.43(+1.32%)
Jul 06, 2010 33.11 33.25 32.25 32.50 6,855,458 -0.04(-0.12%)
Jul 02, 2010 33.03 33.15 32.39 32.54 5,696,822 -0.43(-1.31%)
Jul 01, 2010 33.30 33.61 32.29 32.97 13,279,553 -0.36(-1.08%)
Jun 30, 2010 33.99 34.38 33.24 33.33 5,798,249 -0.75(-2.21%)
Jun 29, 2010 34.73 34.86 33.98 34.08 5,801,281 -1.11(-3.15%)
Jun 25, 2010 34.91 35.63 34.72 35.19 9,571,495 +0.84(+2.44%)
Jun 24, 2010 35.38 35.62 34.29 34.35 5,340,158 -1.23(-3.45%)
Jun 23, 2010 35.99 36.45 35.44 35.58 4,147,614 -0.41(-1.15%)
Jun 22, 2010 36.46 37.18 35.93 36.00 6,360,706 -0.38(-1.05%)
Jun 21, 2010 36.71 37.10 36.18 36.38 5,174,878 +0.02(+0.05%)
Jun 18, 2010 36.82 36.88 36.17 36.36 6,188,152 -0.28(-0.77%)
Jun 17, 2010 36.67 36.99 36.22 36.64 6,727,683 -0.13(-0.36%)
Jun 16, 2010 36.36 37.15 36.36 36.77 4,227,856 +0.11(+0.29%)
Jun 15, 2010 36.77 37.06 36.43 36.67 8,515,798 +0.30(+0.83%)
Jun 14, 2010 35.90 36.99 35.58 36.37 8,274,449 +0.56(+1.57%)
Jun 11, 2010 35.51 36.20 35.40 35.80 4,870,495 -0.13(-0.38%)
Jun 10, 2010 35.24 36.05 34.80 35.94 5,879,664 +1.43(+4.16%)
Jun 09, 2010 35.45 35.85 34.46 34.50 5,614,055 -0.79(-2.23%)
Jun 08, 2010 35.66 35.80 34.44 35.29 7,257,010 -0.14(-0.41%)
Jun 07, 2010 36.96 37.13 35.42 35.43 6,677,675 -1.31(-3.57%)
Jun 04, 2010 37.57 37.97 36.58 36.75 5,356,089 -1.52(-3.97%)
Jun 03, 2010 38.21 38.47 37.65 38.27 4,369,147 +0.07(+0.18%)
Jun 02, 2010 37.33 38.20 37.16 38.20 6,172,753 +1.34(+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.