Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 39.00 39.39 38.74 39.07 8,838,971 +0.12(+0.31%)
Sep 29, 2010 39.68 39.69 38.33 38.95 11,978,161 -0.75(-1.89%)
Sep 28, 2010 39.63 40.05 39.12 39.70 6,504,579 +0.22(+0.56%)
Sep 27, 2010 39.65 40.00 39.44 39.48 6,230,637 -0.45(-1.12%)
Sep 24, 2010 39.54 39.96 39.20 39.92 7,467,139 +0.43(+1.08%)
Sep 23, 2010 39.62 40.01 39.46 39.50 6,477,739 -0.39(-0.98%)
Sep 22, 2010 39.35 40.29 39.35 39.89 7,148,287 +0.37(+0.93%)
Sep 21, 2010 39.61 39.70 39.23 39.52 7,261,486 -0.13(-0.34%)
Sep 20, 2010 39.12 39.75 38.97 39.65 8,904,988 +0.51(+1.30%)
Sep 17, 2010 39.12 39.29 38.99 39.14 9,172,551 -0.06(-0.14%)
Sep 15, 2010 38.43 39.28 38.33 39.20 7,168,566 +0.56(+1.44%)
Sep 14, 2010 38.42 38.97 38.36 38.64 8,988,096 +0.08(+0.21%)
Sep 13, 2010 38.80 38.81 38.35 38.56 8,920,599 +0.04(+0.09%)
Sep 10, 2010 38.18 38.72 38.07 38.53 6,859,824 +0.40(+1.04%)
Sep 09, 2010 37.80 38.20 37.70 38.13 7,872,967 +0.60(+1.61%)
Sep 08, 2010 37.19 37.67 37.05 37.53 6,913,558 +0.30(+0.82%)
Sep 07, 2010 37.32 37.48 37.08 37.22 3,895,016 -0.28(-0.76%)
Sep 03, 2010 37.27 37.62 37.27 37.51 7,562,657 +0.28(+0.76%)
Sep 02, 2010 37.28 37.33 36.99 37.22 4,618,182 -0.06(-0.15%)
Sep 01, 2010 36.58 37.39 36.35 37.28 6,731,767 +1.10(+3.04%)
Aug 31, 2010 36.43 36.62 36.05 36.18 9,361,294 -0.42(-1.14%)
Aug 30, 2010 36.66 37.27 36.60 36.60 6,615,194 -0.32(-0.86%)
Aug 27, 2010 36.15 37.15 35.63 36.92 10,003,743 +0.82(+2.26%)
Aug 26, 2010 36.83 36.91 35.96 36.10 7,429,378 -0.65(-1.76%)
Aug 25, 2010 36.07 36.88 35.95 36.75 7,220,584 +0.55(+1.53%)
Aug 24, 2010 36.65 36.65 36.09 36.19 8,376,145 -0.63(-1.71%)
Aug 23, 2010 37.19 37.55 36.81 36.83 4,889,565 -0.28(-0.75%)
Aug 20, 2010 37.25 37.34 36.91 37.10 6,187,556 -0.27(-0.72%)
Aug 19, 2010 38.22 38.27 37.07 37.37 6,861,046 -1.01(-2.62%)
Aug 18, 2010 38.06 38.49 37.68 38.38 7,825,782 +0.13(+0.34%)
Aug 17, 2010 38.20 38.55 38.06 38.25 7,052,179 -0.09(-0.23%)
Aug 16, 2010 38.55 38.70 37.97 38.34 7,955,250 -0.67(-1.71%)
Aug 13, 2010 38.56 39.24 38.41 39.00 7,779,580 +0.19(+0.49%)
Aug 12, 2010 38.02 38.97 37.60 38.81 8,805,398 +0.75(+1.97%)
Aug 11, 2010 38.81 38.92 37.92 38.06 7,710,913 -1.44(-3.64%)
Aug 10, 2010 39.25 39.79 38.87 39.50 5,856,016 +0.04(+0.11%)
Aug 09, 2010 39.68 39.70 39.29 39.46 4,680,724 -0.20(-0.50%)
Aug 06, 2010 38.78 39.70 38.65 39.65 4,901,030 +0.44(+1.12%)
Aug 05, 2010 39.26 39.42 39.11 39.21 4,327,150 -0.31(-0.79%)
Aug 04, 2010 38.99 39.67 38.76 39.53 6,793,438 +0.74(+1.92%)
Aug 03, 2010 38.65 39.19 38.63 38.78 5,582,739 -0.11(-0.29%)
Aug 02, 2010 39.16 39.23 38.76 38.90 7,808,806 +0.24(+0.62%)
Jul 30, 2010 37.72 39.02 37.17 38.65 10,282,980 +0.82(+2.17%)
Jul 29, 2010 38.38 38.56 37.45 37.83 8,325,804 -0.28(-0.73%)
Jul 28, 2010 38.70 38.76 37.40 38.11 6,976,433 -0.53(-1.38%)
Jul 27, 2010 38.22 39.03 38.12 38.64 10,816,765 +0.60(+1.56%)
Jul 26, 2010 37.27 38.20 37.27 38.05 5,771,237 +0.65(+1.74%)
Jul 23, 2010 37.58 37.70 36.58 37.39 12,358,589 -0.40(-1.05%)
Jul 22, 2010 37.30 38.16 37.30 37.79 7,122,989 +0.75(+2.03%)
Jul 21, 2010 37.64 37.79 36.92 37.04 8,502,274 -0.67(-1.79%)
Jul 20, 2010 37.54 37.71 36.92 37.71 7,824,574 -0.28(-0.74%)
Jul 19, 2010 37.19 38.00 37.08 37.99 11,046,086 +1.01(+2.73%)
Jul 16, 2010 37.51 37.66 36.81 36.98 11,324,355 -0.53(-1.42%)
Jul 15, 2010 37.24 37.73 37.07 37.51 6,631,865 +0.21(+0.57%)
Jul 14, 2010 37.07 37.57 37.06 37.30 5,759,842 -0.10(-0.27%)
Jul 13, 2010 37.33 37.78 37.24 37.40 5,512,054 +0.23(+0.61%)
Jul 12, 2010 37.03 37.26 36.79 37.17 6,002,342 -0.09(-0.23%)
Jul 09, 2010 37.11 37.29 36.79 37.26 6,786,596 +0.23(+0.63%)
Jul 08, 2010 36.51 37.05 36.17 37.02 9,534,305 +0.59(+1.62%)
Jul 07, 2010 36.69 36.79 35.84 36.43 10,677,405 +0.07(+0.19%)
Jul 06, 2010 36.89 37.03 35.98 36.37 8,587,957 -0.28(-0.77%)
Jul 02, 2010 36.87 37.22 36.44 36.65 7,389,265 -0.23(-0.62%)
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.