Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 35.96 36.32 35.56 35.75 1,331,395 -0.31(-0.85%)
Oct 28, 2010 36.16 36.39 35.55 36.06 2,098,720 -0.11(-0.30%)
Oct 27, 2010 34.99 36.27 34.72 36.17 2,203,214 +2.68(+8.01%)
Oct 25, 2010 33.49 33.80 33.43 33.49 1,748,444 +0.16(+0.50%)
Oct 22, 2010 33.39 33.83 33.23 33.32 2,155,094 -0.02(-0.05%)
Oct 21, 2010 33.49 33.93 33.15 33.34 1,037,150 -0.07(-0.22%)
Oct 20, 2010 33.35 33.68 33.21 33.41 2,228,455 +0.10(+0.30%)
Oct 19, 2010 33.72 33.98 33.07 33.31 1,901,548 -0.80(-2.35%)
Oct 18, 2010 34.12 34.36 33.80 34.11 1,351,327 +0.03(+0.10%)
Oct 15, 2010 34.45 34.47 34.03 34.08 1,319,502 -0.28(-0.82%)
Oct 14, 2010 34.27 34.59 34.10 34.36 1,537,440 -0.01(-0.02%)
Oct 13, 2010 34.28 34.62 34.14 34.37 1,777,716 +0.21(+0.63%)
Oct 12, 2010 33.83 34.31 33.67 34.15 1,890,390 +0.32(+0.95%)
Oct 11, 2010 34.36 34.54 33.58 33.83 2,453,268 +0.17(+0.51%)
Oct 08, 2010 33.66 33.78 33.50 33.66 1,537,285 +0.07(+0.20%)
Oct 07, 2010 33.77 33.82 33.55 33.59 1,707,094 -0.07(-0.20%)
Oct 06, 2010 33.60 33.82 33.51 33.66 2,117,004 +0.07(+0.20%)
Oct 05, 2010 33.42 33.75 33.30 33.59 1,602,332 +0.40(+1.22%)
Oct 04, 2010 33.49 33.64 32.78 33.19 1,356,534 -0.29(-0.86%)
Oct 01, 2010 33.48 33.91 33.21 33.48 1,679,832 -0.20(-0.60%)
Sep 30, 2010 33.69 34.02 33.52 33.68 10,335 +0.04(+0.11%)
Sep 29, 2010 33.41 33.85 33.33 33.64 2,558,301 +0.20(+0.59%)
Sep 28, 2010 33.58 33.72 33.19 33.44 13,349 -0.04(-0.12%)
Sep 27, 2010 33.30 33.69 33.11 33.49 1,911,777 +0.26(+0.79%)
Sep 24, 2010 32.66 33.23 32.52 33.22 2,449,070 +0.85(+2.63%)
Sep 23, 2010 32.37 32.78 31.78 32.37 199 +0.12(+0.38%)
Sep 22, 2010 32.50 32.62 32.16 32.25 1,491,870 -0.32(-0.99%)
Sep 21, 2010 32.61 33.16 32.31 32.57 2,377,162 +0.02(+0.08%)
Sep 20, 2010 32.40 32.57 31.56 32.54 1,099,541 +0.14(+0.43%)
Sep 17, 2010 32.40 32.59 32.18 32.40 1,827,223 +0.15(+0.46%)
Sep 15, 2010 32.31 32.45 31.98 32.26 857,286 -0.09(-0.28%)
Sep 14, 2010 32.23 32.59 31.77 32.35 242 +0.17(+0.51%)
Sep 13, 2010 32.59 32.59 32.05 32.18 1,314,254 +0.02(+0.08%)
Sep 10, 2010 31.98 32.51 31.66 32.16 1,449,235 +0.30(+0.93%)
Sep 09, 2010 31.11 32.04 30.89 31.86 2,327 +1.12(+3.65%)
Sep 08, 2010 31.30 31.40 30.52 30.74 1,533,164 -0.47(-1.51%)
Sep 07, 2010 31.92 31.98 31.14 31.21 258 -0.76(-2.37%)
Sep 03, 2010 32.01 32.11 31.59 31.97 812,471 +0.21(+0.68%)
Sep 02, 2010 31.36 31.79 31.27 31.75 1,937,285 +0.32(+1.02%)
Sep 01, 2010 30.80 31.56 30.52 31.43 2,065,493 +1.25(+4.16%)
Aug 31, 2010 30.27 30.56 29.98 30.18 9,423 -0.29(-0.95%)
Aug 30, 2010 30.54 30.92 30.33 30.47 1,585,152 -0.12(-0.40%)
Aug 27, 2010 30.59 30.63 29.85 30.59 2,164,955 +0.54(+1.81%)
Aug 26, 2010 30.08 30.97 29.87 30.04 1,904,329 -0.07(-0.25%)
Aug 25, 2010 29.86 30.25 29.57 30.12 1,906,128 +0.22(+0.75%)
Aug 24, 2010 30.68 30.88 29.89 29.90 322 -1.26(-4.05%)
Aug 23, 2010 31.40 31.55 31.07 31.16 477,895 -0.23(-0.74%)
Aug 20, 2010 31.56 31.61 31.12 31.39 1,460,037 -0.15(-0.47%)
Aug 19, 2010 32.08 32.08 31.47 31.54 322 -0.54(-1.70%)
Aug 18, 2010 31.06 32.21 30.98 32.08 2,505,354 +1.06(+3.40%)
Aug 17, 2010 31.21 31.43 30.94 31.03 1,398 +0.00(+0.00%)
Aug 16, 2010 30.49 31.10 30.49 31.03 2,035,768 +0.24(+0.78%)
Aug 13, 2010 30.79 31.06 30.53 30.79 862,103 -0.16(-0.51%)
Aug 12, 2010 29.81 30.99 29.79 30.94 4,165,286 +0.79(+2.63%)
Aug 11, 2010 29.90 30.47 29.77 30.15 742 -0.44(-1.43%)
Aug 10, 2010 30.64 30.79 30.42 30.59 1,368,947 -0.27(-0.88%)
Aug 09, 2010 31.10 31.10 30.63 30.86 792,033 +0.02(+0.05%)
Aug 06, 2010 30.85 30.91 30.38 30.85 773,315 +0.02(+0.08%)
Aug 05, 2010 30.87 31.06 30.69 30.82 1,110,232 -0.07(-0.24%)
Aug 04, 2010 30.24 30.96 30.24 30.89 1,943,997 +0.64(+2.10%)
Aug 03, 2010 30.58 30.79 30.24 30.26 4,662 -0.54(-1.74%)
Aug 02, 2010 30.50 30.85 29.77 30.80 1,898,022 +0.79(+2.64%)
Jul 30, 2010 30.00 30.21 29.43 30.00 2,213,037 -0.12(-0.38%)
Jul 29, 2010 30.84 31.13 29.65 30.12 2,691,592 -0.67(-2.17%)
Jul 28, 2010 30.79 31.53 30.46 30.79 3,445 -0.70(-2.23%)
Jul 27, 2010 31.49 32.73 31.08 31.49 2,712 -0.69(-2.15%)
Jul 26, 2010 31.05 32.24 30.96 32.18 3,146,845 +1.02(+3.28%)
Jul 23, 2010 30.52 31.21 30.48 31.16 1,374,107 +0.46(+1.51%)
Jul 22, 2010 30.65 31.01 30.45 30.70 2,285,897 +0.31(+1.00%)
Jul 21, 2010 30.28 30.74 29.85 30.39 2,403,060 +0.20(+0.66%)
Jul 20, 2010 30.19 30.23 28.76 30.19 196 +0.75(+2.55%)
Jul 19, 2010 30.53 30.53 29.15 29.44 2,129,624 -0.92(-3.04%)
Jul 16, 2010 30.37 30.64 29.87 30.37 2,016,719 -0.16(-0.51%)
Jul 15, 2010 30.82 30.88 29.91 30.52 1,755,763 -0.22(-0.72%)
Jul 14, 2010 30.40 30.76 30.26 30.75 1,463,455 +0.18(+0.59%)
Jul 13, 2010 31.02 31.02 30.37 30.56 2,399,001 +0.05(+0.16%)
Jul 12, 2010 30.47 30.73 30.20 30.52 1,187,275 -0.01(-0.03%)
Jul 09, 2010 30.52 30.74 29.49 30.52 1,644,007 +0.78(+2.61%)
Jul 08, 2010 29.67 29.88 29.14 29.75 1,496,119 +0.33(+1.12%)
Jul 07, 2010 29.10 29.56 28.74 29.42 2,197,967 +0.60(+2.09%)
Jul 06, 2010 28.82 29.20 28.52 28.82 2,266 +0.43(+1.51%)
Jul 02, 2010 28.39 28.54 27.38 28.39 2,860,339 +0.94(+3.43%)
Jul 01, 2010 28.08 28.12 27.05 27.45 4,326,753 -0.50(-1.77%)
Jun 30, 2010 28.00 28.28 27.59 27.94 2,107,284 +0.04(+0.15%)
Jun 29, 2010 27.90 28.80 27.59 27.90 1,406 -1.39(-4.73%)
Jun 25, 2010 29.29 29.94 28.60 29.29 16,720,117 -0.19(-0.64%)
Jun 24, 2010 30.28 30.53 29.38 29.48 3,750,084 -0.73(-2.40%)
Jun 23, 2010 31.29 31.58 30.14 30.20 3,377,286 -0.74(-2.40%)
Jun 22, 2010 31.39 31.59 30.84 30.94 2,093,379 -0.45(-1.45%)
Jun 21, 2010 31.52 31.93 31.14 31.40 2,114,356 +0.24(+0.77%)
Jun 18, 2010 31.16 31.41 31.16 31.16 2,267,733 -0.20(-0.63%)
Jun 17, 2010 31.43 31.46 30.98 31.36 1,182,361 +0.00(+0.00%)
Jun 16, 2010 31.22 31.65 30.96 31.36 1,250,018 -0.25(-0.78%)
Jun 15, 2010 30.97 31.69 30.68 31.60 1,793,059 +0.98(+3.21%)
Jun 14, 2010 31.47 31.47 30.52 30.62 1,370,947 -0.74(-2.37%)
Jun 11, 2010 29.83 31.37 29.83 31.36 1,989,105 +1.09(+3.60%)
Jun 10, 2010 29.90 30.33 29.10 30.28 1,732,042 +1.01(+3.44%)
Jun 09, 2010 29.42 29.91 28.93 29.27 2,283,660 +0.18(+0.62%)
Jun 08, 2010 29.24 29.76 28.60 29.09 2,532,749 +0.13(+0.46%)
Jun 07, 2010 29.96 30.39 28.83 28.96 1,171,846 -0.70(-2.37%)
Jun 04, 2010 29.66 30.80 29.29 29.66 1,573,634 -0.87(-2.86%)
Jun 03, 2010 30.66 31.22 30.42 30.53 1,433,475 -0.21(-0.70%)
Jun 02, 2010 29.86 30.85 29.75 30.75 22,310 +0.87(+2.93%)
Jun 01, 2010 30.29 30.89 29.76 29.87 1,062,582 -0.49(-1.60%)
May 28, 2010 30.36 31.22 30.30 30.36 1,905,903 -0.37(-1.21%)
May 27, 2010 30.81 31.13 30.09 30.73 2,646,937 +0.53(+1.75%)
May 26, 2010 30.09 30.88 29.85 30.20 15,935,301 +0.60(+2.04%)
May 25, 2010 28.72 29.81 27.16 29.60 5,472,471 -0.22(-0.75%)
May 24, 2010 29.09 30.56 29.09 29.82 4,032,848 +0.57(+1.95%)
May 21, 2010 28.64 29.81 28.27 29.25 4,815,477 +0.47(+1.63%)
May 20, 2010 29.64 29.83 28.22 28.78 6,321 -1.48(-4.88%)
May 19, 2010 30.38 30.64 29.68 30.26 3,549,488 -0.40(-1.32%)
May 18, 2010 31.30 31.68 30.03 30.66 3,926,719 +0.12(+0.41%)
May 17, 2010 31.64 31.87 29.71 30.54 3,936,611 -1.11(-3.49%)
May 14, 2010 31.65 32.41 30.95 31.65 2,566,049 -0.86(-2.64%)
May 13, 2010 32.31 32.99 32.31 32.50 2,769,680 +0.46(+1.43%)
May 12, 2010 32.18 32.85 31.65 32.05 4,562,661 +0.21(+0.66%)
May 11, 2010 31.73 31.93 31.63 31.84 2,239,344 +0.01(+0.03%)
May 10, 2010 31.51 31.88 30.73 31.83 3,910,598 +2.37(+8.04%)
May 07, 2010 30.14 30.14 27.53 29.46 7,078,433 -0.12(-0.39%)
May 06, 2010 29.59 31.65 24.76 29.57 484 -1.81(-5.76%)
May 05, 2010 32.47 32.97 30.97 31.38 4,743,601 -1.77(-5.35%)
May 04, 2010 33.16 34.01 33.06 33.16 2,130,335 -1.30(-3.76%)
May 03, 2010 33.97 34.62 33.65 34.45 1,699,221 +0.95(+2.83%)
Apr 30, 2010 33.51 34.05 33.31 33.50 1,762,252 -0.14(-0.42%)
Apr 29, 2010 33.94 33.96 33.02 33.64 1,995,054 -0.01(-0.02%)
Apr 28, 2010 33.11 33.82 33.06 33.65 2,212,042 +0.66(+2.00%)
Apr 27, 2010 33.91 35.43 32.33 32.99 7,079,380 -0.59(-1.77%)
Apr 26, 2010 32.72 33.67 32.67 33.58 4,605,483 +0.75(+2.29%)
Apr 23, 2010 32.63 32.89 32.47 32.83 2,461,390 -0.01(-0.03%)
Apr 22, 2010 32.37 32.92 31.69 32.84 1,970,394 +0.58(+1.79%)
Apr 21, 2010 31.98 32.39 31.69 32.26 6,725 +0.28(+0.88%)
Apr 20, 2010 32.30 32.67 31.84 31.98 1,538,382 -0.16(-0.49%)
Apr 19, 2010 32.09 32.55 31.47 32.14 2,490,813 -0.20(-0.61%)
Apr 16, 2010 32.94 32.94 32.09 32.34 2,997,905 -0.63(-1.90%)
Apr 15, 2010 32.98 33.43 32.80 32.97 3,223,869 +0.12(+0.38%)
Apr 14, 2010 32.77 33.04 32.57 32.84 2,712,015 +0.41(+1.27%)
Apr 13, 2010 32.21 32.55 32.12 32.43 1,061,223 +0.21(+0.67%)
Apr 12, 2010 32.83 33.00 32.07 32.21 844,803 -0.58(-1.76%)
Apr 09, 2010 32.52 32.97 32.41 32.79 783,433 +0.23(+0.71%)
Apr 08, 2010 32.10 33.01 31.86 32.56 1,918,569 +0.45(+1.39%)
Apr 07, 2010 31.96 32.31 31.93 32.12 1,566,842 -0.05(-0.15%)
Apr 06, 2010 31.98 32.21 31.84 32.17 1,767,731 +0.12(+0.39%)
Apr 05, 2010 32.08 32.30 31.90 32.04 1,761,209 -0.14(-0.44%)
Apr 01, 2010 32.38 32.18 32.18 32.18 1,392,915 +0.03(+0.10%)
Mar 31, 2010 31.95 32.21 31.78 32.15 2,130,636 +0.05(+0.15%)
Mar 30, 2010 31.98 32.23 31.97 32.10 1,245,715 -0.07(-0.21%)
Mar 29, 2010 32.53 32.59 31.82 32.17 1,399,596 -0.02(-0.05%)
Mar 26, 2010 32.46 32.51 31.83 32.18 2,224,832 -0.01(-0.03%)
Mar 25, 2010 32.59 32.84 31.78 32.19 1,861,479 -0.18(-0.56%)
Mar 24, 2010 31.92 32.52 31.68 32.37 3,639,562 +0.20(+0.62%)
Mar 23, 2010 31.36 32.35 31.27 32.17 2,743,897 +0.68(+2.18%)
Mar 22, 2010 31.45 31.96 31.27 31.49 3,318,873 +0.02(+0.05%)
Mar 19, 2010 31.08 31.51 30.94 31.47 4,304,479 +0.50(+1.60%)
Mar 18, 2010 31.34 31.49 30.76 30.98 2,856,983 -0.27(-0.87%)
Mar 17, 2010 31.07 31.55 30.72 31.25 7,239,789 +1.30(+4.35%)
Mar 16, 2010 30.34 31.26 29.76 29.95 1,741,791 -0.43(-1.41%)
Mar 15, 2010 30.28 30.37 30.18 30.37 920,691 -0.12(-0.38%)
Mar 12, 2010 30.53 30.70 30.26 30.49 1,924,407 -0.07(-0.22%)
Mar 11, 2010 30.01 30.80 29.74 30.56 3,132,722 +0.36(+1.20%)
Mar 10, 2010 29.70 30.85 29.52 30.19 6,317,774 +0.48(+1.61%)
Mar 09, 2010 29.57 30.04 29.09 29.71 2,194,013 -0.06(-0.19%)
Mar 08, 2010 29.44 29.97 29.39 29.77 2,253,138 +0.07(+0.25%)
Mar 05, 2010 29.46 29.83 29.07 29.70 1,220,078 +0.49(+1.67%)
Mar 04, 2010 29.66 29.72 28.90 29.21 1,339,839 -0.26(-0.90%)
Mar 03, 2010 29.91 30.53 29.13 29.48 1,992,313 -0.51(-1.71%)
Mar 02, 2010 29.52 30.36 29.29 29.99 2,287,993 -0.17(-0.57%)
Mar 01, 2010 30.01 31.15 29.77 30.16 3,230,637 +0.10(+0.33%)
Feb 26, 2010 28.95 30.51 28.82 30.06 5,989,748 +1.18(+4.09%)
Feb 25, 2010 27.58 29.44 27.12 28.88 4,942,017 +1.05(+3.76%)
Feb 24, 2010 27.81 27.96 26.88 27.83 1,940,538 +0.34(+1.23%)
Feb 23, 2010 27.60 27.84 27.19 27.49 2,706,407 +0.26(+0.94%)
Feb 22, 2010 27.15 27.63 26.93 27.24 2,534,907 +0.32(+1.20%)
Feb 19, 2010 26.68 27.15 26.66 26.92 1,000,288 +0.05(+0.18%)
Feb 18, 2010 27.08 27.23 26.70 26.87 3,178,958 -0.15(-0.55%)
Feb 17, 2010 26.86 27.60 26.79 27.02 2,192,425 +0.30(+1.11%)
Feb 16, 2010 26.81 27.20 26.61 26.72 1,928,630 +0.11(+0.40%)
Feb 12, 2010 25.97 26.61 26.61 26.61 1,447,570 +0.34(+1.29%)
Feb 11, 2010 26.40 26.58 26.01 26.27 1,108,216 -0.14(-0.53%)
Feb 10, 2010 25.83 26.49 25.77 26.41 2,857,805 +0.50(+1.91%)
Feb 09, 2010 25.42 26.02 24.96 25.92 3,029,522 +0.66(+2.61%)
Feb 08, 2010 26.21 26.61 24.79 25.26 11,238,923 -0.12(-0.46%)
Feb 05, 2010 24.96 25.69 24.30 25.37 3,873,014 +0.25(+0.99%)
Feb 04, 2010 25.65 25.76 24.55 25.13 2,661,593 -0.73(-2.84%)
Feb 03, 2010 25.38 26.19 25.38 25.86 1,439,618 +0.46(+1.82%)
Feb 02, 2010 25.87 26.31 25.17 25.40 745,641 -0.78(-2.99%)
Feb 01, 2010 26.44 26.70 25.01 26.18 1,654,710 -0.07(-0.28%)
Jan 29, 2010 26.13 26.55 25.73 26.26 2,351,350 -0.47(-1.76%)
Jan 28, 2010 26.82 26.97 25.67 26.73 1,624,996 +0.21(+0.81%)
Jan 27, 2010 26.51 27.28 26.27 26.51 640,020 -0.28(-1.05%)
Jan 26, 2010 26.50 27.05 26.48 26.79 2,716,664 +0.05(+0.19%)
Jan 25, 2010 26.65 27.02 26.41 26.74 2,335,915 -0.20(-0.74%)
Jan 22, 2010 26.92 27.69 26.73 26.94 2,244,822 -0.14(-0.52%)
Jan 21, 2010 26.99 27.48 26.91 27.08 5,677,995 -0.07(-0.27%)
Jan 20, 2010 26.99 27.50 26.87 27.16 4,106,430 +0.22(+0.83%)
Jan 19, 2010 26.69 27.50 26.64 26.93 3,852,143 +0.51(+1.94%)
Jan 15, 2010 26.62 26.42 26.42 26.42 1,544,641 -0.35(-1.29%)
Jan 14, 2010 26.98 27.68 26.64 26.77 1,966,848 -0.26(-0.98%)
Jan 13, 2010 27.49 27.49 26.31 27.03 3,219,335 -0.65(-2.35%)
Jan 12, 2010 27.35 28.88 26.70 27.68 5,705,290 -0.20(-0.71%)
Jan 11, 2010 26.88 28.12 26.43 27.88 5,456,987 +1.27(+4.78%)
Jan 08, 2010 26.24 27.58 25.74 26.61 4,519,135 +0.40(+1.51%)
Jan 07, 2010 26.40 26.55 25.63 26.22 4,358,855 +0.02(+0.09%)
Jan 06, 2010 24.47 26.52 24.36 26.19 6,282,560 +1.62(+6.58%)
Jan 05, 2010 23.36 24.65 23.20 24.57 3,318,089 +1.16(+4.97%)
Jan 04, 2010 23.03 23.75 22.76 23.41 2,193,256 +0.63(+2.75%)
Dec 31, 2009 22.89 22.78 22.78 22.78 287,211 -0.07(-0.33%)
Dec 30, 2009 22.80 22.91 22.63 22.86 1,978,379 -0.05(-0.22%)
Dec 29, 2009 23.39 23.49 22.49 22.91 1,316,962 -0.38(-1.63%)
Dec 28, 2009 23.86 23.96 23.12 23.29 967,950 -0.52(-2.18%)
Dec 24, 2009 23.86 23.93 23.65 23.81 305,416 -0.02(-0.07%)
Dec 23, 2009 23.77 24.30 23.24 23.82 2,945,964 +0.21(+0.91%)
Dec 22, 2009 23.55 23.72 23.29 23.61 4,228,371 +0.25(+1.06%)
Dec 21, 2009 22.97 24.07 22.75 23.36 8,595,842 +0.67(+2.95%)
Dec 18, 2009 21.80 22.69 21.57 22.69 12,654,535 +1.20(+5.61%)
Dec 17, 2009 21.30 21.81 21.18 21.49 8,603,151 -0.05(-0.23%)
Dec 16, 2009 21.68 21.90 20.49 21.54 14,453,017 -0.08(-0.38%)
Dec 15, 2009 23.12 23.35 21.55 21.62 7,509,614 -1.90(-8.07%)
Dec 14, 2009 23.93 24.09 23.20 23.52 5,627,558 -0.94(-3.85%)
Dec 11, 2009 23.87 24.76 23.77 24.46 9,106,828 +3.31(+15.67%)
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.