Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 32.01 32.75 31.79 32.59 5,624,520 +1.89(+6.16%)
Jul 30, 2010 30.70 30.88 30.05 30.70 7,263,309 -0.24(-0.78%)
Jul 29, 2010 31.27 31.73 30.57 30.94 4,810,293 -0.17(-0.55%)
Jul 28, 2010 31.42 31.78 30.96 31.11 8,300 -0.91(-2.84%)
Jul 27, 2010 32.90 32.90 31.77 32.02 1,000 -0.56(-1.72%)
Jul 26, 2010 32.31 32.95 32.12 32.58 5,693,205 -0.37(-1.12%)
Jul 23, 2010 32.41 33.07 32.17 32.95 6,459,547 +0.71(+2.20%)
Jul 22, 2010 31.61 32.40 31.47 32.24 1,901 +2.08(+6.90%)
Jul 21, 2010 30.84 31.03 30.01 30.16 6,481,321 -0.32(-1.05%)
Jul 20, 2010 29.12 30.61 29.10 30.48 818 +0.83(+2.80%)
Jul 19, 2010 29.96 30.10 29.39 29.65 5,055,795 +0.60(+2.07%)
Jul 16, 2010 29.05 29.73 28.95 29.05 5,842,872 -0.40(-1.36%)
Jul 15, 2010 30.20 30.22 29.36 29.45 5,187,494 -0.69(-2.29%)
Jul 14, 2010 29.85 30.45 29.76 30.14 300 -0.16(-0.53%)
Jul 13, 2010 30.53 30.65 30.09 30.30 6,331,558 +0.90(+3.06%)
Jul 12, 2010 29.51 29.84 29.12 29.40 4,894,129 -0.86(-2.84%)
Jul 09, 2010 30.26 30.43 29.38 30.26 6,800,220 +0.56(+1.89%)
Jul 08, 2010 29.36 29.70 29.08 29.70 100 +0.62(+2.13%)
Jul 07, 2010 28.04 29.17 27.95 29.08 5,841,810 +0.96(+3.41%)
Jul 06, 2010 28.64 28.85 27.72 28.12 7,167,562 +0.81(+2.97%)
Jul 02, 2010 27.31 27.99 26.97 27.31 5,056,081 +0.11(+0.40%)
Jul 01, 2010 27.20 27.88 26.66 27.20 11,633,613 +0.44(+1.64%)
Jun 30, 2010 27.29 27.92 26.67 26.76 6,171 -0.72(-2.62%)
Jun 29, 2010 28.28 28.30 27.35 27.48 10,790,777 -2.14(-7.22%)
Jun 25, 2010 29.62 29.78 28.86 29.62 6,414,408 -0.32(-1.07%)
Jun 24, 2010 30.50 30.56 29.82 29.94 4,771,677 -1.09(-3.51%)
Jun 23, 2010 30.95 31.29 30.22 31.03 5,398,537 +0.13(+0.42%)
Jun 22, 2010 31.53 31.82 30.78 30.90 474 -0.79(-2.49%)
Jun 21, 2010 32.16 32.40 31.49 31.69 7,747,273 +1.24(+4.07%)
Jun 18, 2010 30.45 30.69 30.29 30.45 5,053,440 -0.17(-0.56%)
Jun 17, 2010 31.00 31.00 30.15 30.62 6,158,209 -0.06(-0.20%)
Jun 16, 2010 30.56 30.96 30.41 30.68 5,408,747 -0.48(-1.54%)
Jun 15, 2010 30.57 31.25 30.30 31.16 100 +1.41(+4.74%)
Jun 14, 2010 30.23 30.64 29.66 29.75 8,575,038 +0.84(+2.91%)
Jun 11, 2010 28.21 28.98 28.19 28.91 5,377,984 +0.11(+0.38%)
Jun 10, 2010 28.65 28.97 28.21 28.80 300 +1.55(+5.69%)
Jun 09, 2010 27.84 28.20 27.00 27.25 8,767,346 +0.11(+0.41%)
Jun 08, 2010 26.63 27.21 26.28 27.14 780 +0.50(+1.88%)
Jun 07, 2010 27.24 27.47 26.57 26.64 8,521,087 -0.86(-3.13%)
Jun 04, 2010 27.50 28.37 27.35 27.50 8,744,458 -1.63(-5.60%)
Jun 03, 2010 30.21 30.30 28.67 29.13 5,647,092 -0.85(-2.84%)
Jun 02, 2010 29.26 30.04 28.85 29.98 17,480 +1.13(+3.92%)
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.