Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 33.64 34.22 33.51 34.07 54,775 +0.83(+2.50%)
Sep 29, 2010 32.40 33.33 32.21 33.24 38,119 +0.76(+2.34%)
Sep 28, 2010 32.57 32.99 32.42 32.48 27,030 +0.06(+0.19%)
Sep 27, 2010 32.61 32.61 32.13 32.42 17,058 -0.13(-0.40%)
Sep 24, 2010 32.28 32.77 32.28 32.55 20,410 +0.59(+1.85%)
Sep 23, 2010 31.66 32.29 31.58 31.96 14,625 +0.02(+0.06%)
Sep 22, 2010 32.29 32.43 31.60 31.94 23,610 -0.22(-0.68%)
Sep 21, 2010 32.72 32.77 32.16 32.16 32,183 -0.54(-1.65%)
Sep 20, 2010 32.30 33.00 32.30 32.70 25,140 +0.48(+1.49%)
Sep 17, 2010 32.22 32.56 31.99 32.22 35,391 -0.58(-1.77%)
Sep 15, 2010 32.76 32.99 32.63 32.80 26,374 -0.26(-0.78%)
Sep 14, 2010 33.21 33.59 32.88 33.06 19,194 -0.21(-0.63%)
Sep 13, 2010 33.64 33.76 33.22 33.27 34,207 +0.10(+0.30%)
Sep 10, 2010 32.78 33.21 32.78 33.17 78,091 +0.75(+2.31%)
Sep 09, 2010 32.96 33.00 32.41 32.42 44,710 -0.11(-0.34%)
Sep 08, 2010 32.43 32.92 32.43 32.53 20,331 +0.24(+0.74%)
Sep 07, 2010 32.02 33.00 31.63 32.29 45,021 +0.16(+0.50%)
Sep 03, 2010 32.17 32.27 31.53 32.13 31,087 -0.14(-0.43%)
Sep 02, 2010 31.71 32.27 31.57 32.27 21,505 +0.57(+1.80%)
Sep 01, 2010 31.76 32.01 31.49 31.70 17,076 +0.52(+1.67%)
Aug 31, 2010 32.00 32.16 31.04 31.18 27,216 -0.86(-2.68%)
Aug 30, 2010 32.04 32.12 31.90 32.04 31,074 -0.22(-0.68%)
Aug 27, 2010 32.26 32.27 31.00 32.26 29,525 +0.88(+2.80%)
Aug 26, 2010 31.06 31.47 31.06 31.38 38,897 +0.62(+2.02%)
Aug 25, 2010 30.30 30.77 30.00 30.76 39,298 +0.40(+1.32%)
Aug 24, 2010 30.46 30.66 30.32 30.36 41,126 -0.51(-1.65%)
Aug 23, 2010 31.35 31.60 30.86 30.87 37,866 -0.60(-1.91%)
Aug 20, 2010 31.42 31.48 31.20 31.47 39,600 -0.12(-0.38%)
Aug 19, 2010 31.94 32.00 31.38 31.59 38,377 -0.43(-1.34%)
Aug 18, 2010 31.69 32.15 31.32 32.02 41,610 -0.05(-0.16%)
Aug 17, 2010 32.05 32.29 31.93 32.07 24,257 +0.41(+1.30%)
Aug 16, 2010 31.62 31.85 31.50 31.66 24,805 -0.25(-0.78%)
Aug 13, 2010 31.91 32.18 31.69 31.91 27,458 -0.23(-0.72%)
Aug 12, 2010 32.31 32.40 32.00 32.14 36,734 -0.52(-1.59%)
Aug 11, 2010 33.82 33.82 32.64 32.66 94,568 -1.56(-4.57%)
Aug 10, 2010 34.25 34.47 34.00 34.22 24,711 -0.61(-1.74%)
Aug 09, 2010 34.98 34.98 34.65 34.83 6,822 +0.15(+0.43%)
Aug 06, 2010 34.68 35.41 34.43 34.68 42,280 -0.82(-2.31%)
Aug 05, 2010 35.26 35.58 35.25 35.50 10,645 -0.22(-0.62%)
Aug 04, 2010 35.88 36.00 35.49 35.72 63,011 -0.25(-0.70%)
Aug 03, 2010 35.88 36.06 35.69 35.97 100 +0.30(+0.84%)
Aug 02, 2010 35.57 35.94 35.51 35.67 52,979 +0.85(+2.44%)
Jul 30, 2010 34.82 34.87 34.02 34.82 13,660 +0.37(+1.07%)
Jul 29, 2010 34.11 34.69 34.11 34.45 34,933 +0.69(+2.04%)
Jul 28, 2010 33.68 33.92 33.38 33.76 19,876 -0.16(-0.47%)
Jul 27, 2010 34.62 34.70 33.68 33.92 25,861 -0.65(-1.88%)
Jul 26, 2010 34.59 34.78 34.53 34.57 39,611 -0.19(-0.55%)
Jul 23, 2010 34.83 34.94 34.66 34.76 21,186 -0.27(-0.77%)
Jul 22, 2010 34.52 35.16 34.52 35.03 107,931 +1.18(+3.49%)
Jul 21, 2010 34.49 34.50 33.76 33.85 45,925 -0.29(-0.85%)
Jul 20, 2010 33.61 34.21 33.61 34.14 30,491 +0.37(+1.10%)
Jul 19, 2010 33.91 34.41 33.50 33.77 54,059 +0.22(+0.66%)
Jul 16, 2010 33.55 33.78 33.24 33.55 30,125 -0.34(-1.00%)
Jul 15, 2010 34.07 34.07 33.33 33.89 30,557 -0.06(-0.18%)
Jul 14, 2010 33.93 34.34 33.80 33.95 22,769 -0.25(-0.73%)
Jul 13, 2010 34.10 34.30 34.00 34.20 21,389 +0.90(+2.70%)
Jul 12, 2010 33.72 33.79 33.25 33.30 16,587 -0.66(-1.94%)
Jul 09, 2010 33.96 34.10 33.63 33.96 16,481 +0.06(+0.18%)
Jul 08, 2010 33.78 34.06 33.34 33.90 84,445 +0.45(+1.35%)
Jul 07, 2010 32.81 33.45 32.81 33.45 34,130 +0.94(+2.89%)
Jul 06, 2010 32.86 33.38 32.33 32.51 26,379 +0.02(+0.06%)
Jul 02, 2010 32.49 32.80 32.18 32.49 18,172 -0.21(-0.64%)
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.