Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 34.89 35.13 34.50 34.91 15,215 -0.36(-1.02%)
Aug 30, 2010 35.64 36.12 35.26 35.27 7,730,798 +0.26(+0.74%)
Aug 27, 2010 35.01 35.82 34.71 35.01 10,407,291 -0.41(-1.16%)
Aug 26, 2010 35.79 36.20 35.27 35.42 5,655 +0.17(+0.48%)
Aug 25, 2010 34.36 35.31 34.16 35.25 3,878 +0.33(+0.95%)
Aug 24, 2010 34.95 35.25 34.50 34.92 15,237 -1.20(-3.32%)
Aug 23, 2010 36.42 36.91 36.11 36.12 9,254,110 -0.28(-0.77%)
Aug 20, 2010 36.24 36.42 35.53 36.40 12,435,830 +0.16(+0.44%)
Aug 19, 2010 36.99 37.13 36.18 36.24 6,503 -1.06(-2.84%)
Aug 18, 2010 37.77 37.81 37.04 37.30 32,404 -0.75(-1.97%)
Aug 17, 2010 38.17 38.41 37.71 38.05 3,840 -0.35(-0.91%)
Aug 16, 2010 38.42 38.85 38.15 38.40 10,752,018 -0.53(-1.36%)
Aug 13, 2010 38.93 39.57 37.75 38.93 17,210,898 +0.55(+1.43%)
Aug 12, 2010 37.69 38.45 37.49 38.38 12,547,519 -0.41(-1.06%)
Aug 11, 2010 38.97 39.00 38.59 38.79 27,522 -1.14(-2.85%)
Aug 10, 2010 39.94 40.25 39.38 39.93 5,851 -0.93(-2.28%)
Aug 09, 2010 41.56 41.59 40.85 40.86 18,299,918 -0.47(-1.14%)
Aug 06, 2010 41.33 41.50 40.60 41.33 29,162,429 +0.65(+1.60%)
Aug 05, 2010 40.23 40.75 39.94 40.68 24,400,101 +1.29(+3.27%)
Aug 04, 2010 39.77 40.64 39.20 39.39 31,869 -0.61(-1.53%)
Aug 03, 2010 39.38 40.00 39.11 40.00 12,255 +0.58(+1.47%)
Aug 02, 2010 39.00 39.55 38.95 39.42 16,919,374 +0.95(+2.47%)
Jul 30, 2010 38.47 38.63 38.03 38.47 13,134,961 +0.00(+0.00%)
Jul 29, 2010 38.15 38.90 38.10 38.47 11,840 +0.76(+2.02%)
Jul 28, 2010 37.34 38.10 37.32 37.71 8,524 -0.29(-0.76%)
Jul 27, 2010 38.55 38.56 37.33 38.00 30,522 -0.65(-1.68%)
Jul 26, 2010 37.93 39.00 37.74 38.65 33,504,817 +1.79(+4.86%)
Jul 23, 2010 36.62 36.88 36.17 36.86 16,621,810 +0.63(+1.74%)
Jul 22, 2010 36.47 36.71 36.03 36.23 18,812 +0.10(+0.28%)
Jul 21, 2010 36.61 36.65 35.67 36.13 27,657,879 +0.93(+2.64%)
Jul 20, 2010 34.90 35.98 34.79 35.20 96,453 -0.55(-1.54%)
Jul 19, 2010 36.00 36.08 34.58 35.75 55,435,004 -1.35(-3.64%)
Jul 16, 2010 37.10 38.54 37.07 37.10 50,505,626 -1.77(-4.55%)
Jul 15, 2010 36.68 39.81 36.51 38.87 75,279,824 +2.69(+7.44%)
Jul 14, 2010 36.23 36.85 35.70 36.18 342,268 -0.70(-1.90%)
Jul 13, 2010 37.72 37.76 35.71 36.88 93,020 +0.74(+2.05%)
Jul 12, 2010 35.64 37.00 35.42 36.14 71,651,648 +2.09(+6.14%)
Jul 09, 2010 34.05 34.17 32.12 34.05 48,454,777 +0.31(+0.92%)
Jul 08, 2010 33.79 33.90 32.95 33.74 34,585 +0.55(+1.66%)
Jul 07, 2010 32.73 33.22 32.19 33.19 54,318,278 +1.28(+4.01%)
Jul 06, 2010 31.03 31.91 30.74 31.91 118,831 +2.56(+8.72%)
Jul 02, 2010 29.35 29.91 28.99 29.35 31,483,122 -0.04(-0.14%)
Jul 01, 2010 29.86 30.42 28.79 29.39 10,877 +0.51(+1.77%)
Jun 30, 2010 28.73 29.15 28.15 28.88 27,946 +1.23(+4.45%)
Jun 29, 2010 27.32 28.15 26.95 27.65 28,031 +0.63(+2.33%)
Jun 25, 2010 27.02 28.08 26.83 27.02 93,355,370 -1.72(-5.98%)
Jun 24, 2010 30.00 30.00 28.56 28.74 56,149 -0.93(-3.13%)
Jun 23, 2010 30.16 30.29 29.51 29.67 58,615,865 -0.01(-0.03%)
Jun 22, 2010 29.58 30.77 29.37 29.68 51,439 -0.65(-2.14%)
Jun 21, 2010 30.64 31.18 30.11 30.33 65,353,579 -1.43(-4.50%)
Jun 18, 2010 31.76 32.53 31.41 31.76 83,105,524 +0.05(+0.16%)
Jun 17, 2010 32.20 32.46 31.25 31.71 111,351,649 -0.14(-0.44%)
Jun 16, 2010 29.90 33.00 29.58 31.85 321,313 +0.45(+1.43%)
Jun 15, 2010 30.58 32.13 29.85 31.40 1,477,671 +0.73(+2.38%)
Jun 14, 2010 32.39 32.60 30.56 30.67 112,626,722 -3.30(-9.71%)
Jun 11, 2010 34.05 34.46 33.25 33.97 132,861,873 +1.19(+3.63%)
Jun 10, 2010 32.16 33.04 30.89 32.78 151,358 +3.58(+12.26%)
Jun 09, 2010 33.96 34.45 29.00 29.20 240,397,611 -5.48(-15.80%)
Jun 08, 2010 35.83 36.12 34.15 34.68 114,345 -2.08(-5.67%)
Jun 07, 2010 38.13 38.13 36.65 36.76 44,245,567 -0.40(-1.08%)
Jun 04, 2010 37.16 38.99 37.06 37.16 62,577,337 -1.81(-4.64%)
Jun 03, 2010 38.97 39.41 37.12 38.97 90,309,588 +1.31(+3.48%)
Jun 02, 2010 37.27 38.17 36.47 37.66 90,057,251 +1.14(+3.12%)
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.