Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2010 30.07 30.47 29.84 30.38 3,644,315 +0.32(+1.06%)
Jun 30, 2010 29.96 30.46 29.91 30.06 54,542 +0.31(+1.04%)
Jun 29, 2010 29.99 29.99 29.54 29.75 21,931 -0.55(-1.82%)
Jun 25, 2010 30.30 30.42 29.97 30.30 2,029,700 -0.16(-0.53%)
Jun 24, 2010 30.74 30.81 30.28 30.46 11,461 -0.51(-1.65%)
Jun 23, 2010 31.00 31.11 30.58 30.97 2,431,357 +0.19(+0.62%)
Jun 22, 2010 31.06 31.17 30.69 30.78 28,473 +0.25(+0.82%)
Jun 21, 2010 30.84 30.99 30.38 30.53 3,626,896 +0.09(+0.30%)
Jun 18, 2010 30.44 30.74 30.30 30.44 5,189,670 -1.28(-4.04%)
Jun 17, 2010 31.85 31.92 31.42 31.72 2,103,328 -0.12(-0.38%)
Jun 16, 2010 31.52 31.88 31.36 31.84 2,420,886 +0.28(+0.89%)
Jun 15, 2010 31.19 31.56 31.04 31.56 9,015 +0.77(+2.50%)
Jun 14, 2010 30.90 31.16 30.76 30.79 2,489,942 +0.73(+2.43%)
Jun 11, 2010 29.75 30.15 29.70 30.06 2,984,346 +0.20(+0.67%)
Jun 10, 2010 29.65 30.11 29.52 29.86 16,900 +1.08(+3.75%)
Jun 09, 2010 28.98 29.28 28.71 28.78 2,467,051 +0.06(+0.21%)
Jun 08, 2010 28.51 28.87 28.34 28.72 26,846 +0.25(+0.88%)
Jun 07, 2010 28.83 29.05 28.47 28.47 2,636,339 -0.59(-2.03%)
Jun 04, 2010 29.06 29.73 28.97 29.06 2,902,919 -1.57(-5.13%)
Jun 03, 2010 30.94 30.99 30.38 30.63 2,715,134 +0.11(+0.36%)
Jun 02, 2010 30.02 30.54 29.83 30.52 2,685,908 +0.76(+2.55%)
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.