Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 30.90 31.19 30.67 30.90 6,582 -0.07(-0.22%)
Sep 29, 2010 30.91 31.09 30.80 30.97 1,903,988 -0.02(-0.08%)
Sep 28, 2010 31.02 31.13 30.72 30.99 2,790,680 +0.03(+0.10%)
Sep 27, 2010 31.16 31.20 30.96 30.96 2,420,522 -0.24(-0.76%)
Sep 24, 2010 31.10 31.23 31.07 31.20 3,564,692 +0.27(+0.87%)
Sep 23, 2010 30.93 31.08 30.74 30.93 312 -0.13(-0.41%)
Sep 22, 2010 30.88 31.20 30.88 31.06 3,326,489 +0.25(+0.81%)
Sep 21, 2010 30.96 31.10 30.61 30.81 4,652,831 -0.28(-0.90%)
Sep 20, 2010 31.05 31.13 30.95 31.09 3,268,202 +0.15(+0.47%)
Sep 17, 2010 30.94 31.27 30.94 30.94 3,619,169 -0.26(-0.82%)
Sep 15, 2010 31.04 31.22 30.83 31.20 3,268,877 +0.18(+0.57%)
Sep 14, 2010 31.24 31.24 30.97 31.02 2,952,810 -0.37(-1.17%)
Sep 13, 2010 31.48 31.52 31.18 31.39 2,216,527 +0.02(+0.08%)
Sep 10, 2010 30.96 31.40 30.96 31.37 3,195,790 +0.23(+0.75%)
Sep 09, 2010 31.19 31.19 31.00 31.13 1,987,654 +0.20(+0.65%)
Sep 08, 2010 30.62 31.05 30.62 30.93 2,589,904 +0.30(+0.98%)
Sep 07, 2010 30.73 30.91 30.61 30.63 449 -0.21(-0.67%)
Sep 03, 2010 30.71 30.84 30.55 30.84 3,194,193 +0.24(+0.78%)
Sep 02, 2010 30.62 30.69 30.28 30.60 451 +0.07(+0.24%)
Sep 01, 2010 30.71 30.86 30.39 30.53 5,391,878 +0.09(+0.31%)
Aug 31, 2010 30.41 30.61 30.14 30.43 7,028 +0.21(+0.69%)
Aug 30, 2010 30.57 30.66 30.20 30.22 3,565,372 -0.02(-0.05%)
Aug 27, 2010 30.65 30.66 30.04 30.24 4,150,074 +0.42(+1.40%)
Aug 26, 2010 29.90 30.25 29.75 29.82 329 -0.29(-0.97%)
Aug 25, 2010 29.99 30.31 29.94 30.11 4,539,880 -0.07(-0.24%)
Aug 24, 2010 30.06 30.32 30.05 30.18 564 -0.12(-0.38%)
Aug 23, 2010 30.33 30.48 30.20 30.30 2,956,737 +0.10(+0.32%)
Aug 20, 2010 30.21 30.27 30.06 30.20 4,742,049 -0.07(-0.22%)
Aug 19, 2010 30.91 30.91 30.17 30.27 564 -0.67(-2.16%)
Aug 18, 2010 31.13 31.14 30.83 30.94 3,760,063 -0.15(-0.47%)
Aug 17, 2010 31.04 31.31 30.88 31.08 3,915,932 +0.16(+0.53%)
Aug 16, 2010 30.65 30.93 30.49 30.92 2,650,593 +0.18(+0.57%)
Aug 13, 2010 30.74 30.97 30.39 30.74 5,694,356 +0.16(+0.54%)
Aug 12, 2010 30.30 30.75 30.23 30.58 7,724,478 -0.33(-1.08%)
Aug 11, 2010 31.11 31.19 30.74 30.91 452 +0.17(+0.55%)
Aug 10, 2010 30.71 31.47 30.71 30.74 8,224,268 -0.09(-0.30%)
Aug 09, 2010 30.48 31.02 30.48 30.83 6,551,803 +0.39(+1.28%)
Aug 06, 2010 30.45 30.50 30.01 30.45 7,129,646 +0.17(+0.56%)
Aug 05, 2010 30.72 30.72 29.73 30.28 8,999,328 -0.54(-1.75%)
Aug 04, 2010 30.26 30.93 30.16 30.82 5,702,418 +0.66(+2.19%)
Aug 03, 2010 30.11 30.40 30.06 30.15 6,190,241 -0.20(-0.66%)
Aug 02, 2010 30.64 30.68 30.20 30.35 6,979,104 -0.03(-0.10%)
Jul 30, 2010 30.39 30.45 29.01 30.39 16,014,474 +1.26(+4.31%)
Jul 29, 2010 30.08 30.42 28.70 29.13 18,007,418 -2.15(-6.87%)
Jul 28, 2010 31.28 31.86 31.25 31.28 914 -0.58(-1.83%)
Jul 27, 2010 31.86 31.92 31.05 31.86 452 +0.69(+2.22%)
Jul 26, 2010 30.96 31.27 30.96 31.17 3,863,194 +0.15(+0.47%)
Jul 23, 2010 30.74 31.20 30.68 31.02 4,098,385 +0.30(+0.99%)
Jul 22, 2010 31.16 31.34 30.57 30.72 5,491,666 -0.33(-1.06%)
Jul 21, 2010 31.47 31.47 30.96 31.05 3,171,926 -0.30(-0.97%)
Jul 20, 2010 31.35 31.36 30.83 31.35 3,021,975 +0.20(+0.64%)
Jul 19, 2010 31.16 31.25 30.89 31.15 2,983,714 +0.16(+0.51%)
Jul 16, 2010 30.99 31.45 30.92 30.99 3,427,537 -0.51(-1.62%)
Jul 15, 2010 31.64 31.73 31.20 31.50 4,044,232 -0.10(-0.33%)
Jul 14, 2010 31.44 31.63 31.26 31.61 3,789,121 +0.07(+0.21%)
Jul 13, 2010 31.60 31.71 31.45 31.54 2,737,372 +0.19(+0.62%)
Jul 12, 2010 31.30 31.41 31.22 31.34 1,667,327 -0.09(-0.27%)
Jul 09, 2010 31.43 31.60 31.34 31.43 1,716,390 -0.10(-0.33%)
Jul 08, 2010 31.71 31.82 31.30 31.53 3,578,788 -0.03(-0.10%)
Jul 07, 2010 31.17 31.56 31.02 31.56 2,781,281 +0.41(+1.33%)
Jul 06, 2010 31.14 31.34 30.89 31.15 2,457 +0.39(+1.26%)
Jul 02, 2010 30.76 30.95 30.63 30.76 3,000,199 -0.06(-0.20%)
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.