Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 33.66 33.75 33.06 33.25 448 -0.38(-1.13%)
Sep 29, 2010 33.77 33.88 33.54 33.63 3,204 -0.10(-0.30%)
Sep 28, 2010 33.69 33.84 33.19 33.73 1,906 +0.31(+0.93%)
Sep 27, 2010 33.79 33.80 32.89 33.42 2,907,605 -0.60(-1.76%)
Sep 24, 2010 33.74 34.10 33.66 34.02 1,658,604 +0.89(+2.69%)
Sep 23, 2010 33.08 33.35 33.03 33.13 9,685 -0.21(-0.63%)
Sep 22, 2010 33.58 33.79 33.25 33.34 1,652,176 +0.00(+0.00%)
Sep 21, 2010 33.29 33.64 33.04 33.34 7,869 +0.13(+0.39%)
Sep 20, 2010 32.90 33.28 32.84 33.21 1,993,360 +0.44(+1.34%)
Sep 17, 2010 32.77 32.80 32.42 32.77 3,573,043 +0.48(+1.49%)
Sep 15, 2010 31.80 32.40 31.75 32.29 3,811,368 +0.43(+1.35%)
Sep 14, 2010 31.44 32.05 31.33 31.86 1,518 +0.37(+1.17%)
Sep 13, 2010 31.53 31.60 31.33 31.49 2,286,716 +0.51(+1.65%)
Sep 10, 2010 30.91 31.06 30.81 30.98 1,538,427 +0.26(+0.85%)
Sep 09, 2010 30.86 30.93 30.64 30.72 7,801 +0.46(+1.52%)
Sep 08, 2010 30.33 30.56 30.25 30.26 6,522 +0.53(+1.78%)
Sep 07, 2010 29.82 29.86 29.66 29.73 4,020 -0.47(-1.56%)
Sep 03, 2010 30.00 30.21 29.93 30.20 1,274,001 +0.50(+1.68%)
Sep 02, 2010 29.89 29.97 29.66 29.70 8,025 +0.00(+0.00%)
Sep 01, 2010 29.65 29.94 29.55 29.70 2,384,212 +1.08(+3.77%)
Aug 31, 2010 28.61 28.84 28.49 28.62 1,961 -0.01(-0.03%)
Aug 30, 2010 28.94 29.12 28.59 28.63 1,968,303 -0.13(-0.45%)
Aug 27, 2010 28.92 28.97 28.26 28.76 1,927,639 +0.50(+1.77%)
Aug 26, 2010 28.35 28.58 28.20 28.26 13,358 -0.12(-0.42%)
Aug 25, 2010 28.27 28.47 28.03 28.38 2,084 +0.08(+0.28%)
Aug 24, 2010 28.34 28.48 28.16 28.30 17,824 -0.69(-2.38%)
Aug 23, 2010 29.10 29.33 28.96 28.99 1,594,833 +0.20(+0.69%)
Aug 20, 2010 28.76 28.81 28.52 28.79 1,372,160 -0.12(-0.42%)
Aug 19, 2010 29.51 29.46 28.75 28.91 24,384 -0.60(-2.03%)
Aug 18, 2010 29.49 29.74 29.20 29.51 25,721 +0.49(+1.69%)
Aug 17, 2010 29.14 29.21 28.93 29.02 4,557 +0.27(+0.94%)
Aug 16, 2010 28.45 28.94 28.37 28.75 1,916,979 +0.11(+0.38%)
Aug 13, 2010 28.64 28.89 28.53 28.64 2,591,979 -0.51(-1.75%)
Aug 12, 2010 29.02 29.29 28.98 29.15 2,091,412 -0.23(-0.78%)
Aug 11, 2010 29.69 29.70 29.25 29.38 2,452,414 -1.30(-4.24%)
Aug 10, 2010 30.49 30.77 30.15 30.68 1,232,205 +0.12(+0.39%)
Aug 09, 2010 30.59 30.63 30.45 30.56 1,148,834 +0.19(+0.63%)
Aug 06, 2010 30.37 30.42 29.97 30.37 2,113,534 -0.14(-0.46%)
Aug 05, 2010 30.38 30.52 30.28 30.51 2,092,291 -0.07(-0.23%)
Aug 04, 2010 30.39 30.64 30.33 30.58 22,277 +0.41(+1.36%)
Aug 03, 2010 30.01 30.33 29.82 30.17 21,888 +0.34(+1.14%)
Aug 02, 2010 29.60 30.00 29.59 29.83 2,610,571 +0.69(+2.37%)
Jul 30, 2010 29.14 29.26 28.73 29.14 2,506,245 -0.14(-0.48%)
Jul 29, 2010 29.75 30.00 29.13 29.28 30,406 -0.19(-0.64%)
Jul 28, 2010 29.62 29.68 29.31 29.47 200 -0.04(-0.14%)
Jul 27, 2010 29.26 29.57 29.17 29.51 25,009 -0.31(-1.04%)
Jul 26, 2010 29.45 29.88 29.25 29.82 4,139,284 +0.47(+1.60%)
Jul 23, 2010 30.06 30.27 28.83 29.35 12,085,030 -1.29(-4.21%)
Jul 22, 2010 30.39 30.92 30.38 30.64 332 +0.89(+2.99%)
Jul 21, 2010 30.38 30.39 29.64 29.75 2,551,239 -0.95(-3.09%)
Jul 20, 2010 30.18 30.70 30.16 30.70 7,807 -0.42(-1.35%)
Jul 19, 2010 31.25 31.38 31.01 31.12 1,724,601 +0.48(+1.57%)
Jul 16, 2010 30.64 31.42 30.56 30.64 1,900,109 -0.74(-2.36%)
Jul 15, 2010 31.70 31.71 31.26 31.38 1,950,659 +0.09(+0.29%)
Jul 14, 2010 31.21 31.36 30.98 31.29 14,753 +0.31(+1.00%)
Jul 13, 2010 30.79 31.03 30.73 30.98 14,778 +0.68(+2.23%)
Jul 12, 2010 30.16 30.45 30.10 30.30 1,642,941 -0.00(-0.02%)
Jul 09, 2010 30.31 30.35 29.95 30.31 2,002,162 +0.17(+0.56%)
Jul 08, 2010 30.16 30.20 29.77 30.14 32,667 +0.30(+1.01%)
Jul 07, 2010 29.35 29.89 29.32 29.84 3,975 +0.37(+1.26%)
Jul 06, 2010 29.71 29.82 29.30 29.47 1,772 +0.07(+0.24%)
Jul 02, 2010 29.40 29.81 29.26 29.40 3,542,979 -0.98(-3.23%)
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.