Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 32.17 32.55 32.04 32.38 4,510,787 -0.06(-0.18%)
Oct 28, 2010 32.48 32.61 32.12 32.44 3,026,933 -0.08(-0.25%)
Oct 27, 2010 32.79 32.85 32.15 32.52 7,480,021 -2.29(-6.58%)
Oct 25, 2010 35.07 35.20 34.66 34.81 4,082,054 +0.27(+0.78%)
Oct 22, 2010 35.02 35.10 34.33 34.54 3,328,737 -0.18(-0.52%)
Oct 21, 2010 35.09 35.46 34.17 34.72 5,299,902 -0.11(-0.32%)
Oct 20, 2010 34.32 35.06 34.27 34.83 5,544,939 +1.29(+3.85%)
Oct 19, 2010 33.93 34.11 33.28 33.54 4,248,016 -1.52(-4.34%)
Oct 18, 2010 34.70 35.21 34.58 35.06 2,267,202 +0.31(+0.89%)
Oct 15, 2010 35.24 35.29 34.38 34.75 3,996,156 -0.55(-1.56%)
Oct 14, 2010 35.60 35.62 34.98 35.30 5,417,571 +0.20(+0.57%)
Oct 13, 2010 35.04 35.47 34.83 35.10 5,127,692 +0.78(+2.27%)
Oct 12, 2010 34.10 34.43 33.61 34.32 2,664,242 -0.08(-0.23%)
Oct 11, 2010 34.66 34.84 34.28 34.40 2,128,010 -0.43(-1.23%)
Oct 08, 2010 34.83 34.95 34.41 34.83 4,265,419 +0.91(+2.68%)
Oct 07, 2010 34.43 34.45 33.59 33.92 5,295,730 +0.58(+1.74%)
Oct 06, 2010 33.38 33.74 33.08 33.34 5,701,838 +0.10(+0.30%)
Oct 05, 2010 32.91 33.31 32.59 33.24 500 +1.12(+3.49%)
Oct 04, 2010 32.45 32.75 31.92 32.12 5,389,353 -1.37(-4.09%)
Oct 01, 2010 33.49 33.76 33.16 33.49 4,418,916 +0.51(+1.55%)
Sep 30, 2010 33.60 33.74 32.67 32.98 5,543,513 +0.03(+0.09%)
Sep 29, 2010 33.05 33.32 32.75 32.95 480 -0.75(-2.23%)
Sep 28, 2010 32.92 33.74 32.70 33.70 921 +0.78(+2.37%)
Sep 27, 2010 33.43 33.44 32.89 32.92 2,726,061 -0.36(-1.08%)
Sep 24, 2010 33.30 33.51 33.08 33.28 4,483,104 +1.21(+3.77%)
Sep 23, 2010 32.31 32.61 31.96 32.07 6,187,963 -1.04(-3.14%)
Sep 22, 2010 33.82 34.05 33.05 33.11 7,337,038 -0.22(-0.66%)
Sep 21, 2010 33.66 33.67 32.87 33.33 5,181,625 +0.29(+0.88%)
Sep 20, 2010 32.58 33.06 32.32 33.04 3,939,524 +0.21(+0.64%)
Sep 17, 2010 32.83 33.16 32.60 32.83 4,803,342 +0.14(+0.43%)
Sep 15, 2010 32.34 32.77 32.17 32.69 4,667,073 +0.05(+0.15%)
Sep 14, 2010 32.16 32.87 31.95 32.64 5,060,457 -0.27(-0.82%)
Sep 13, 2010 32.88 33.02 32.72 32.91 4,243,666 +0.79(+2.46%)
Sep 10, 2010 32.14 32.35 31.87 32.12 3,412,924 +0.22(+0.69%)
Sep 09, 2010 32.56 32.58 31.54 31.90 4,906,515 -0.07(-0.22%)
Sep 08, 2010 31.80 32.38 31.78 31.97 564 +0.45(+1.43%)
Sep 07, 2010 31.23 31.77 31.03 31.52 5,700,006 -0.04(-0.13%)
Sep 03, 2010 31.86 32.00 31.33 31.56 3,680,204 +0.39(+1.25%)
Sep 02, 2010 31.00 31.20 30.71 31.17 1,132 +0.73(+2.40%)
Sep 01, 2010 30.15 30.76 29.91 30.44 4,945,052 +1.54(+5.33%)
Aug 31, 2010 28.90 29.37 28.64 28.90 1,600 +0.17(+0.59%)
Aug 30, 2010 28.94 29.17 28.69 28.73 2,964,187 -0.25(-0.86%)
Aug 27, 2010 28.93 29.25 28.16 28.98 5,443,328 +0.77(+2.73%)
Aug 26, 2010 28.53 28.85 28.02 28.21 3,240,342 -0.17(-0.60%)
Aug 25, 2010 27.86 28.45 27.65 28.38 5,141,821 -0.22(-0.77%)
Aug 24, 2010 28.72 28.95 28.28 28.60 652 -0.71(-2.42%)
Aug 23, 2010 29.93 30.13 29.31 29.31 2,834,770 -0.54(-1.81%)
Aug 20, 2010 29.78 29.87 29.34 29.85 3,219,135 -0.56(-1.84%)
Aug 19, 2010 31.32 31.56 30.20 30.41 4,174,868 -0.85(-2.72%)
Aug 18, 2010 31.16 31.40 30.81 31.26 600 -0.08(-0.26%)
Aug 17, 2010 31.46 31.65 30.98 31.34 657 +0.92(+3.02%)
Aug 16, 2010 29.98 30.70 29.94 30.42 2,958,026 +0.22(+0.73%)
Aug 13, 2010 30.20 30.62 30.09 30.20 2,931,251 -0.07(-0.23%)
Aug 12, 2010 29.88 30.63 29.82 30.27 6,209,511 -0.51(-1.66%)
Aug 11, 2010 31.29 31.37 30.73 30.78 1,349 -2.36(-7.12%)
Aug 10, 2010 32.96 33.28 32.50 33.14 3,789,388 -0.38(-1.13%)
Aug 09, 2010 33.85 33.87 33.33 33.52 3,169,723 -0.09(-0.27%)
Aug 06, 2010 33.61 33.79 33.08 33.61 4,514,485 +0.12(+0.36%)
Aug 05, 2010 33.43 33.67 33.16 33.49 3,858,271 +0.32(+0.96%)
Aug 04, 2010 33.13 33.56 32.79 33.17 3,754,712 +0.42(+1.28%)
Aug 03, 2010 32.60 32.88 32.32 32.75 4,496,486 +0.16(+0.49%)
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.