Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 31.60 32.05 31.34 31.59 9,503 -0.17(-0.53%)
Sep 29, 2010 31.76 31.88 31.63 31.76 3,966,748 -0.01(-0.04%)
Sep 28, 2010 31.27 31.90 30.88 31.78 5,321,752 +0.50(+1.61%)
Sep 27, 2010 31.29 31.53 31.26 31.27 5,590,468 -0.10(-0.33%)
Sep 24, 2010 31.02 31.57 30.79 31.37 7,071,868 +0.84(+2.75%)
Sep 23, 2010 30.54 31.03 30.29 30.54 313 -0.13(-0.41%)
Sep 22, 2010 30.79 31.04 30.60 30.66 5,800,656 -0.23(-0.74%)
Sep 21, 2010 31.09 31.18 30.67 30.89 4,368,649 -0.17(-0.56%)
Sep 20, 2010 30.65 31.14 30.44 31.06 5,063,929 +0.53(+1.75%)
Sep 17, 2010 30.53 30.57 29.85 30.53 9,509,625 +0.46(+1.52%)
Sep 15, 2010 29.96 30.10 29.56 30.07 8,361,025 +0.01(+0.02%)
Sep 14, 2010 29.28 30.47 29.28 30.07 9,639,706 +0.98(+3.38%)
Sep 13, 2010 29.47 29.62 28.96 29.08 7,765,956 -0.10(-0.35%)
Sep 10, 2010 29.11 29.38 29.04 29.19 3,952,490 +0.13(+0.43%)
Sep 09, 2010 29.62 29.77 28.96 29.06 4,283,618 -0.27(-0.92%)
Sep 08, 2010 29.47 29.71 29.00 29.33 6,576,451 -0.10(-0.33%)
Sep 07, 2010 29.59 29.93 29.35 29.43 545 -0.30(-1.01%)
Sep 03, 2010 29.95 30.14 29.61 29.73 6,852,407 +0.15(+0.51%)
Sep 02, 2010 29.36 29.63 29.08 29.58 358 +0.55(+1.88%)
Sep 01, 2010 28.39 29.16 28.38 29.03 7,853,540 +0.94(+3.33%)
Aug 31, 2010 28.13 28.38 27.79 28.09 37,089 +0.12(+0.44%)
Aug 30, 2010 28.24 28.32 27.88 27.97 7,596,736 -0.34(-1.22%)
Aug 27, 2010 28.05 28.57 27.81 28.32 8,521,878 +0.14(+0.51%)
Aug 26, 2010 28.61 28.75 28.17 28.17 8,063,673 -0.39(-1.37%)
Aug 25, 2010 27.52 28.78 27.52 28.56 500 +0.85(+3.05%)
Aug 24, 2010 27.66 27.86 27.49 27.72 681 -0.26(-0.92%)
Aug 23, 2010 27.82 28.15 27.57 27.97 5,943,170 +0.19(+0.69%)
Aug 20, 2010 27.82 27.97 27.48 27.78 8,219,919 -0.24(-0.86%)
Aug 19, 2010 28.04 28.27 27.88 28.02 681 -0.17(-0.60%)
Aug 18, 2010 27.14 28.36 26.98 28.19 10,582,382 +1.01(+3.73%)
Aug 17, 2010 26.79 27.30 26.68 27.18 7,250,120 +0.62(+2.35%)
Aug 16, 2010 26.74 26.86 26.43 26.55 8,167,684 -0.43(-1.60%)
Aug 13, 2010 26.98 27.87 26.95 26.98 9,944,424 -0.91(-3.25%)
Aug 12, 2010 27.87 28.18 27.33 27.89 25,207,584 -0.77(-2.68%)
Aug 11, 2010 29.00 29.00 28.45 28.66 1,378 -0.39(-1.34%)
Aug 10, 2010 29.12 29.18 28.78 29.05 6,757,110 -0.26(-0.88%)
Aug 09, 2010 29.28 29.40 29.08 29.31 6,108,033 +0.14(+0.47%)
Aug 06, 2010 29.17 29.40 28.75 29.17 7,590,475 -0.22(-0.76%)
Aug 05, 2010 28.24 29.41 28.07 29.39 15,019,589 +1.15(+4.06%)
Aug 04, 2010 28.30 28.47 28.07 28.24 7,181,024 +0.08(+0.30%)
Aug 03, 2010 29.46 29.46 28.06 28.16 15,838 -1.22(-4.16%)
Aug 02, 2010 28.96 29.64 28.81 29.38 8,723,059 +0.78(+2.73%)
Jul 30, 2010 28.60 28.72 27.90 28.60 6,348,051 +0.26(+0.93%)
Jul 29, 2010 28.94 29.02 27.97 28.34 7,161,342 -0.39(-1.36%)
Jul 28, 2010 28.73 29.17 28.67 28.73 408 -0.36(-1.24%)
Jul 27, 2010 29.09 29.79 28.99 29.09 545 -0.54(-1.82%)
Jul 26, 2010 29.17 29.77 28.99 29.63 7,440,130 +0.52(+1.77%)
Jul 23, 2010 28.68 29.13 28.49 29.11 5,365,608 +0.35(+1.23%)
Jul 22, 2010 28.23 28.91 28.23 28.76 5,688,157 +0.83(+2.96%)
Jul 21, 2010 28.50 28.50 27.81 27.93 7,875,415 -0.44(-1.56%)
Jul 20, 2010 28.38 28.44 27.16 28.38 10,732,462 +0.68(+2.47%)
Jul 19, 2010 27.90 28.17 27.43 27.69 8,826,089 -0.15(-0.54%)
Jul 16, 2010 27.84 28.57 27.78 27.84 5,368,791 -0.64(-2.23%)
Jul 15, 2010 28.23 28.71 28.09 28.48 7,077,045 +0.17(+0.59%)
Jul 14, 2010 28.71 28.73 28.14 28.31 6,217,679 -0.41(-1.42%)
Jul 13, 2010 28.64 28.89 28.39 28.72 7,879,120 +0.41(+1.44%)
Jul 12, 2010 28.67 28.71 28.02 28.31 7,519,657 -0.49(-1.71%)
Jul 09, 2010 28.80 28.91 28.50 28.80 7,227,869 +0.03(+0.10%)
Jul 08, 2010 28.87 28.87 27.70 28.77 18,925,164 -0.34(-1.15%)
Jul 07, 2010 28.53 29.12 28.42 29.11 5,611,815 +0.58(+2.04%)
Jul 06, 2010 29.29 29.48 28.23 28.53 2,962 -0.43(-1.49%)
Jul 02, 2010 28.96 29.61 28.91 28.96 5,719,138 -0.23(-0.78%)
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.