Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.