Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2010 33.35 33.38 32.39 32.70 91,928 -1.03(-3.05%)
Jun 30, 2010 33.79 34.06 33.11 33.73 75,379 +0.00(+0.00%)
Jun 29, 2010 33.99 34.00 33.60 33.73 53,903 -1.72(-4.85%)
Jun 25, 2010 35.45 35.49 34.65 35.45 46,668 +1.25(+3.66%)
Jun 24, 2010 34.06 34.31 33.80 34.20 21,906 +0.23(+0.67%)
Jun 23, 2010 34.47 34.48 33.55 33.97 54,278 -0.88(-2.53%)
Jun 22, 2010 35.16 35.24 34.85 34.85 25,385 -0.13(-0.37%)
Jun 21, 2010 35.72 35.80 34.83 34.98 74,607 -0.36(-1.02%)
Jun 18, 2010 35.34 35.46 35.00 35.34 20,745 -0.05(-0.14%)
Jun 17, 2010 35.49 35.61 35.28 35.39 26,694 +0.22(+0.62%)
Jun 16, 2010 34.75 35.34 34.35 35.17 59,862 +0.43(+1.24%)
Jun 15, 2010 34.24 34.81 34.19 34.74 24,813 +0.81(+2.39%)
Jun 14, 2010 34.29 34.53 33.70 33.93 28,255 +0.17(+0.50%)
Jun 11, 2010 33.57 33.98 33.33 33.76 19,764 -0.34(-1.00%)
Jun 10, 2010 33.83 34.15 33.63 34.10 44,332 +0.91(+2.74%)
Jun 09, 2010 33.17 33.56 33.09 33.19 46,955 +0.54(+1.65%)
Jun 08, 2010 32.58 32.85 32.39 32.65 20,651 +0.16(+0.49%)
Jun 07, 2010 32.79 33.14 32.48 32.49 22,561 -0.19(-0.58%)
Jun 04, 2010 32.68 33.57 32.48 32.68 64,782 -1.36(-4.00%)
Jun 03, 2010 33.52 34.15 33.41 34.04 58,799 +0.56(+1.67%)
Jun 02, 2010 32.64 33.49 32.64 33.48 561,836 +1.01(+3.11%)
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.