Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 33.66 33.86 33.30 33.66 14,113 +0.42(+1.25%)
Sep 29, 2010 33.38 33.56 32.88 33.25 6,544 -0.19(-0.56%)
Sep 28, 2010 33.57 33.64 33.25 33.43 32,043 -0.09(-0.28%)
Sep 27, 2010 33.77 33.91 33.52 33.53 2,136,955 -0.35(-1.03%)
Sep 24, 2010 33.54 33.88 33.46 33.88 2,353,235 +0.82(+2.48%)
Sep 23, 2010 33.06 33.71 32.94 33.06 2,155,514 -0.31(-0.93%)
Sep 22, 2010 33.41 33.59 33.00 33.37 2,427,159 -0.11(-0.34%)
Sep 21, 2010 32.93 33.75 32.74 33.48 3,623 +0.57(+1.74%)
Sep 20, 2010 32.47 32.97 32.39 32.91 1,583,953 +0.48(+1.48%)
Sep 17, 2010 32.43 32.90 32.30 32.43 2,184,296 -0.17(-0.52%)
Sep 15, 2010 32.83 32.93 32.36 32.60 3,083,387 -0.40(-1.20%)
Sep 14, 2010 33.15 33.29 32.84 32.99 11,493 -0.18(-0.54%)
Sep 13, 2010 33.08 33.27 32.73 33.17 3,596,392 +0.58(+1.79%)
Sep 10, 2010 32.44 32.63 32.17 32.59 2,053,848 +0.24(+0.73%)
Sep 09, 2010 32.00 32.60 31.89 32.35 13,875 +0.70(+2.20%)
Sep 08, 2010 31.50 31.72 31.37 31.66 9,901 +0.16(+0.51%)
Sep 07, 2010 31.53 31.74 31.20 31.50 13,392 -0.26(-0.83%)
Sep 03, 2010 31.36 31.91 31.31 31.76 2,120,660 +0.70(+2.24%)
Sep 02, 2010 31.43 31.63 30.80 31.06 36,434 -0.52(-1.64%)
Sep 01, 2010 30.74 31.59 30.47 31.58 2,925,640 +1.26(+4.16%)
Aug 31, 2010 30.28 30.86 29.63 30.32 33,977 +0.26(+0.88%)
Aug 30, 2010 30.50 30.81 30.06 30.06 1,486,668 -0.54(-1.75%)
Aug 27, 2010 30.59 30.63 29.70 30.59 1,930,998 +0.27(+0.90%)
Aug 26, 2010 30.30 30.81 30.02 30.32 3,210 -0.09(-0.31%)
Aug 25, 2010 29.67 30.55 29.53 30.41 3,097 +0.53(+1.76%)
Aug 24, 2010 30.39 30.57 29.89 29.89 2,723 -0.89(-2.90%)
Aug 23, 2010 30.65 31.08 30.56 30.78 2,784,582 +0.29(+0.96%)
Aug 20, 2010 30.68 31.00 30.20 30.49 2,086,403 -0.44(-1.43%)
Aug 19, 2010 31.57 31.73 30.68 30.93 1,260 -0.84(-2.64%)
Aug 18, 2010 31.71 31.95 31.35 31.77 16,902 -0.01(-0.03%)
Aug 17, 2010 31.71 32.12 31.38 31.78 6,813 +0.39(+1.23%)
Aug 16, 2010 31.18 31.45 30.62 31.39 3,085,787 -0.01(-0.03%)
Aug 13, 2010 31.40 31.53 30.99 31.40 2,243,174 -0.04(-0.12%)
Aug 12, 2010 31.19 31.57 30.84 31.44 5,736 +0.02(+0.06%)
Aug 11, 2010 32.33 32.33 30.89 31.42 313 -1.37(-4.19%)
Aug 10, 2010 32.32 32.93 32.12 32.80 14,656 +0.21(+0.64%)
Aug 09, 2010 32.63 32.71 32.34 32.59 2,707,568 +0.24(+0.73%)
Aug 06, 2010 32.35 32.51 31.53 32.35 3,446,595 +0.40(+1.27%)
Aug 05, 2010 31.78 32.01 30.73 31.95 11,461 +1.70(+5.63%)
Aug 04, 2010 29.92 30.45 29.84 30.25 1,506 +0.36(+1.20%)
Aug 03, 2010 29.54 30.30 29.46 29.89 3,135 +0.17(+0.57%)
Aug 02, 2010 29.43 29.77 29.15 29.72 3,072,054 +0.78(+2.70%)
Jul 30, 2010 28.94 29.17 28.28 28.94 2,771,213 +0.13(+0.46%)
Jul 29, 2010 28.82 29.18 28.44 28.81 6,266 +0.24(+0.82%)
Jul 28, 2010 28.57 29.78 28.44 28.57 234 -1.09(-3.68%)
Jul 27, 2010 29.66 30.15 29.60 29.66 8,427 -0.24(-0.79%)
Jul 26, 2010 29.16 29.96 29.12 29.90 2,335,744 +0.72(+2.48%)
Jul 23, 2010 29.54 29.67 28.99 29.17 4,038,523 -0.48(-1.62%)
Jul 22, 2010 29.19 29.76 29.07 29.65 1,549 +0.78(+2.70%)
Jul 21, 2010 29.62 29.63 28.70 28.87 3,497,337 -0.53(-1.79%)
Jul 20, 2010 29.40 29.46 28.62 29.40 3,957,033 +0.09(+0.32%)
Jul 19, 2010 28.70 29.44 28.66 29.30 2,848,258 +0.76(+2.67%)
Jul 16, 2010 28.54 29.80 28.51 28.54 3,967,509 -0.97(-3.28%)
Jul 15, 2010 29.63 30.02 29.04 29.51 3,935,619 -0.08(-0.25%)
Jul 14, 2010 29.47 29.78 29.22 29.59 5,907 +0.08(+0.26%)
Jul 13, 2010 29.57 29.83 29.39 29.51 11,448 +0.23(+0.77%)
Jul 12, 2010 29.37 29.55 29.06 29.29 2,813,138 -0.15(-0.51%)
Jul 09, 2010 29.44 29.49 29.05 29.44 2,284,188 +0.26(+0.90%)
Jul 08, 2010 29.04 29.44 28.81 29.17 35,473 +0.29(+1.01%)
Jul 07, 2010 28.62 29.42 28.38 28.88 6,720 +0.48(+1.69%)
Jul 06, 2010 28.46 28.92 28.06 28.40 8,152 +0.40(+1.41%)
Jul 02, 2010 28.01 28.37 27.83 28.01 3,200,167 -0.08(-0.30%)
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.