Historical Prices

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