Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 32.81 33.07 32.74 33.07 2,762,622 +0.30(+0.90%)
Oct 28, 2010 32.85 32.88 32.64 32.78 2,768,130 -0.23(-0.68%)
Oct 27, 2010 32.90 33.02 32.52 33.00 2,935,753 -0.50(-1.48%)
Oct 25, 2010 33.48 33.60 33.37 33.50 1,509,667 -0.03(-0.08%)
Oct 22, 2010 33.51 33.55 33.34 33.52 1,668,993 -0.24(-0.72%)
Oct 21, 2010 33.79 33.83 33.48 33.77 2,324,291 -0.53(-1.54%)
Oct 20, 2010 34.24 34.45 34.02 34.29 1,272,627 -0.05(-0.15%)
Oct 19, 2010 34.32 34.56 34.10 34.35 2,473,369 -0.23(-0.67%)
Oct 18, 2010 34.24 34.64 34.24 34.58 1,621,824 +0.03(+0.07%)
Oct 15, 2010 34.48 34.68 34.14 34.55 1,585,120 +0.14(+0.39%)
Oct 14, 2010 34.55 34.64 34.25 34.42 1,813,373 +0.12(+0.34%)
Oct 13, 2010 34.17 34.49 34.12 34.30 2,543,392 +0.37(+1.10%)
Oct 12, 2010 33.97 33.97 33.64 33.93 1,090,378 -0.31(-0.90%)
Oct 11, 2010 34.12 34.29 34.12 34.24 1,092,380 +0.05(+0.15%)
Oct 08, 2010 34.19 34.29 33.97 34.19 1,808,849 -0.05(-0.13%)
Oct 07, 2010 34.37 34.42 34.09 34.23 2,137,305 +0.05(+0.13%)
Oct 06, 2010 33.88 34.25 33.88 34.19 2,671,035 +0.07(+0.21%)
Oct 05, 2010 33.63 34.35 33.51 34.11 6,020,371 +0.80(+2.40%)
Oct 04, 2010 33.30 33.43 33.08 33.32 2,124,795 +0.14(+0.41%)
Oct 01, 2010 33.18 33.32 33.00 33.18 1,520,162 +0.26(+0.80%)
Sep 30, 2010 32.80 33.12 32.67 32.92 1,705,689 -0.08(-0.25%)
Sep 29, 2010 33.13 33.13 32.88 33.00 1,715,338 -0.09(-0.27%)
Sep 28, 2010 33.10 33.14 32.82 33.09 4,097,205 -0.14(-0.43%)
Sep 27, 2010 33.54 33.56 33.16 33.23 1,899,871 -0.26(-0.79%)
Sep 24, 2010 33.16 33.54 33.16 33.50 3,369,022 +0.48(+1.46%)
Sep 23, 2010 32.90 33.12 32.72 33.01 310 -0.10(-0.31%)
Sep 22, 2010 33.04 33.32 32.99 33.12 2,071,433 -0.03(-0.10%)
Sep 21, 2010 33.10 33.23 32.98 33.15 2,716,262 +0.10(+0.29%)
Sep 20, 2010 32.79 33.09 32.79 33.05 3,436,191 +0.59(+1.80%)
Sep 17, 2010 32.47 32.69 32.35 32.47 2,709,659 +0.34(+1.06%)
Sep 15, 2010 32.02 32.25 32.01 32.13 3,411,702 -0.24(-0.74%)
Sep 14, 2010 32.24 32.49 32.10 32.36 4,626,140 +0.12(+0.36%)
Sep 13, 2010 32.25 32.40 32.13 32.25 7,133,787 +0.98(+3.13%)
Sep 10, 2010 31.78 31.87 31.19 31.27 10,597,544 -0.84(-2.63%)
Sep 09, 2010 32.11 32.25 32.05 32.11 3,530,019 +0.15(+0.46%)
Sep 08, 2010 31.91 32.35 31.57 31.96 9,259,639 -0.39(-1.19%)
Sep 07, 2010 33.39 33.39 32.27 32.35 310 -0.75(-2.27%)
Sep 03, 2010 32.99 33.36 32.89 33.10 2,441,677 +0.41(+1.26%)
Sep 02, 2010 32.40 32.76 32.40 32.69 417 -0.03(-0.10%)
Sep 01, 2010 32.51 32.83 32.31 32.72 2,914,799 +0.23(+0.72%)
Aug 31, 2010 32.49 32.72 32.17 32.49 42,367 -0.14(-0.43%)
Aug 30, 2010 32.89 32.99 32.59 32.63 2,578,218 -0.76(-2.27%)
Aug 27, 2010 33.39 33.56 32.99 33.39 3,278,196 +0.56(+1.70%)
Aug 26, 2010 32.85 32.94 32.69 32.83 2,225,537 +0.24(+0.74%)
Aug 25, 2010 32.41 32.68 32.17 32.59 1,981,164 -0.06(-0.19%)
Aug 24, 2010 32.72 32.74 32.39 32.65 3,105,891 -0.68(-2.03%)
Aug 23, 2010 33.14 33.56 33.14 33.33 1,795,752 -0.31(-0.92%)
Aug 20, 2010 33.46 33.68 33.30 33.64 2,100,296 +0.36(+1.08%)
Aug 19, 2010 33.33 33.60 33.03 33.28 3,760,636 -1.13(-3.29%)
Aug 18, 2010 34.22 34.54 34.20 34.41 1,590,500 +0.00(+0.00%)
Aug 17, 2010 34.54 34.60 34.28 34.41 2,471,816 +0.20(+0.59%)
Aug 16, 2010 33.84 34.28 33.84 34.21 3,519,095 +0.88(+2.64%)
Aug 13, 2010 33.33 33.60 33.20 33.33 1,978,824 -0.53(-1.57%)
Aug 12, 2010 33.84 34.11 33.76 33.86 3,870,086 +0.90(+2.72%)
Aug 11, 2010 33.42 33.22 32.90 32.96 632 -0.46(-1.38%)
Aug 10, 2010 32.86 33.48 32.18 33.42 1,625,446 -0.39(-1.16%)
Aug 09, 2010 33.96 34.08 33.71 33.82 1,998,865 +0.16(+0.49%)
Aug 06, 2010 33.65 33.70 33.22 33.65 2,277,637 +0.27(+0.80%)
Aug 05, 2010 33.29 33.41 33.13 33.39 1,387,355 +0.08(+0.25%)
Aug 04, 2010 33.06 33.38 32.94 33.30 3,248,949 +0.82(+2.53%)
Aug 03, 2010 32.40 32.49 32.18 32.48 1,810,433 -0.11(-0.33%)
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.