Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 32.11 32.59 31.94 32.11 4,400 -0.16(-0.49%)
Sep 29, 2010 32.74 32.86 32.19 32.27 60,000 -0.60(-1.83%)
Sep 28, 2010 31.55 32.92 31.40 32.87 4,887,302 +1.37(+4.35%)
Sep 27, 2010 31.76 32.46 31.37 31.50 2,450,251 -0.69(-2.14%)
Sep 24, 2010 32.20 32.37 31.96 32.19 2,406,164 +0.39(+1.23%)
Sep 23, 2010 31.80 32.02 31.32 31.80 354 +0.12(+0.38%)
Sep 22, 2010 31.61 31.89 31.49 31.68 2,855,089 +0.13(+0.41%)
Sep 21, 2010 31.76 31.84 31.43 31.55 3,769,442 -0.23(-0.72%)
Sep 20, 2010 31.31 31.90 31.19 31.78 3,108,380 +0.71(+2.29%)
Sep 17, 2010 31.07 31.43 31.07 31.07 3,603,585 -0.21(-0.67%)
Sep 15, 2010 30.55 31.37 30.48 31.28 2,974,297 +0.68(+2.22%)
Sep 14, 2010 30.40 30.82 30.29 30.60 1,660,860 +0.18(+0.59%)
Sep 13, 2010 30.79 30.82 30.35 30.42 2,930,197 -0.05(-0.16%)
Sep 10, 2010 30.92 30.92 30.27 30.47 1,478,925 -0.32(-1.04%)
Sep 09, 2010 30.74 31.04 30.63 30.79 2,055,764 +0.37(+1.22%)
Sep 08, 2010 29.96 30.62 29.96 30.42 1,640,230 +0.46(+1.54%)
Sep 07, 2010 30.36 30.44 29.86 29.96 457 -0.48(-1.58%)
Sep 03, 2010 30.31 30.54 30.09 30.44 1,784,484 +0.52(+1.74%)
Sep 02, 2010 29.44 29.97 29.36 29.92 2,659,389 +0.61(+2.08%)
Sep 01, 2010 29.52 29.82 29.26 29.31 3,276,336 +0.21(+0.72%)
Aug 31, 2010 29.07 29.43 28.72 29.10 39,641 +0.15(+0.52%)
Aug 30, 2010 29.56 29.65 28.94 28.95 1,854,908 -0.66(-2.23%)
Aug 27, 2010 29.61 29.68 28.70 29.61 2,152,658 +0.65(+2.24%)
Aug 26, 2010 29.44 29.65 28.88 28.96 1,924,564 -0.40(-1.36%)
Aug 25, 2010 29.36 29.44 28.88 29.36 300 -0.12(-0.41%)
Aug 24, 2010 29.34 29.64 29.16 29.48 571 -0.31(-1.04%)
Aug 23, 2010 29.21 30.12 29.21 29.79 3,466,233 +0.79(+2.72%)
Aug 20, 2010 29.20 29.32 28.79 29.00 2,244,863 -0.44(-1.49%)
Aug 19, 2010 29.68 29.68 29.21 29.44 571 -0.41(-1.37%)
Aug 18, 2010 29.92 30.23 29.55 29.85 2,100,887 -0.09(-0.30%)
Aug 17, 2010 29.75 30.14 29.51 29.94 2,804,111 +0.46(+1.56%)
Aug 16, 2010 29.23 29.52 28.97 29.48 2,939,775 +0.08(+0.27%)
Aug 13, 2010 29.40 29.71 29.30 29.40 2,275,846 -0.29(-0.98%)
Aug 12, 2010 29.43 29.73 29.03 29.69 2,868,174 -0.16(-0.54%)
Aug 11, 2010 30.64 30.85 29.74 29.85 457 -1.21(-3.90%)
Aug 10, 2010 30.86 31.29 30.65 31.06 3,460,948 -0.04(-0.13%)
Aug 09, 2010 31.23 31.46 31.03 31.10 2,341,355 -0.01(-0.03%)
Aug 06, 2010 31.11 31.11 30.49 31.11 5,056,202 +0.05(+0.16%)
Aug 05, 2010 31.34 31.55 31.02 31.06 3,254,182 -0.41(-1.30%)
Aug 04, 2010 31.45 31.59 31.25 31.47 2,728,584 +0.03(+0.10%)
Aug 03, 2010 31.78 31.78 31.35 31.44 2,569,513 -0.39(-1.23%)
Aug 02, 2010 31.45 31.92 31.23 31.83 4,259,716 +0.70(+2.25%)
Jul 30, 2010 31.13 31.26 29.71 31.13 5,787,590 +0.86(+2.84%)
Jul 29, 2010 30.43 31.49 29.95 30.27 9,396,721 +0.29(+0.97%)
Jul 28, 2010 29.98 30.01 29.50 29.98 542 +0.00(+0.00%)
Jul 27, 2010 29.98 30.16 29.77 29.98 53,615 +0.08(+0.27%)
Jul 26, 2010 29.45 29.90 29.13 29.90 3,276,916 +0.46(+1.56%)
Jul 23, 2010 29.09 29.62 28.83 29.44 3,909,835 +0.34(+1.17%)
Jul 22, 2010 28.56 29.29 28.43 29.10 4,045,781 +0.91(+3.23%)
Jul 21, 2010 28.50 28.73 28.03 28.19 3,837,382 -0.27(-0.95%)
Jul 20, 2010 28.46 28.49 27.86 28.46 4,739,979 -0.15(-0.52%)
Jul 19, 2010 28.94 29.04 28.49 28.61 2,509,367 -0.08(-0.28%)
Jul 16, 2010 28.69 29.27 28.66 28.69 4,520,554 -0.61(-2.08%)
Jul 15, 2010 29.25 29.36 28.82 29.30 2,167,655 +0.01(+0.03%)
Jul 14, 2010 29.16 29.39 28.89 29.29 2,544,209 +0.10(+0.34%)
Jul 13, 2010 28.82 29.34 28.64 29.19 3,068,810 +0.77(+2.71%)
Jul 12, 2010 28.18 28.60 28.16 28.42 2,095,297 +0.15(+0.53%)
Jul 09, 2010 28.27 28.37 27.98 28.27 1,909,625 +0.20(+0.71%)
Jul 08, 2010 28.18 28.23 27.55 28.07 2,628,003 +0.24(+0.86%)
Jul 07, 2010 26.87 27.83 26.87 27.83 3,136,442 +1.06(+3.96%)
Jul 06, 2010 27.00 27.39 26.61 26.77 2,186 +0.31(+1.17%)
Jul 02, 2010 26.46 27.06 26.33 26.46 3,068,196 -0.40(-1.49%)
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.