Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 40.97 41.30 40.35 41.17 22,727,795 +1.17(+2.92%)
Sep 29, 2010 39.29 40.30 39.68 40.00 9,347 +0.71(+1.81%)
Sep 28, 2010 38.23 39.80 37.86 39.29 14,122 +0.58(+1.50%)
Sep 27, 2010 38.39 38.85 38.24 38.71 10,074,303 +0.25(+0.65%)
Sep 24, 2010 38.25 38.54 38.21 38.46 6,505,341 +0.33(+0.87%)
Sep 23, 2010 37.97 38.35 37.84 38.13 849 +0.04(+0.11%)
Sep 22, 2010 38.33 38.65 38.07 38.09 6,325,190 -0.50(-1.30%)
Sep 21, 2010 38.78 38.99 38.35 38.59 268 -0.09(-0.23%)
Sep 20, 2010 38.36 38.78 38.10 38.68 8,419,275 +0.65(+1.71%)
Sep 17, 2010 38.03 38.26 37.49 38.03 6,922,949 -0.15(-0.39%)
Sep 15, 2010 38.08 38.25 37.77 38.18 6,828,985 -0.34(-0.88%)
Sep 14, 2010 38.49 38.85 38.46 38.52 663 +0.17(+0.44%)
Sep 13, 2010 38.35 38.56 38.13 38.35 8,549,175 +0.13(+0.34%)
Sep 10, 2010 37.94 38.30 37.81 38.22 7,705,879 +0.20(+0.53%)
Sep 09, 2010 38.64 38.67 37.76 38.02 1,652 -0.35(-0.91%)
Sep 08, 2010 38.29 38.58 38.22 38.37 7,562 +1.18(+3.17%)
Sep 07, 2010 37.71 37.75 37.13 37.19 2,400 -0.24(-0.64%)
Sep 03, 2010 36.71 37.43 36.71 37.43 9,575,914 +0.86(+2.35%)
Sep 02, 2010 36.02 36.57 36.01 36.57 5,287 +0.41(+1.13%)
Sep 01, 2010 35.89 36.29 35.67 36.16 9,444,155 +1.25(+3.58%)
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%)
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.