Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 38.63 39.76 38.17 38.63 93,861 -0.87(-2.20%)
Sep 29, 2010 39.07 39.60 39.00 39.50 45,472 +0.19(+0.48%)
Sep 28, 2010 39.01 39.34 38.25 39.31 155 +0.30(+0.78%)
Sep 27, 2010 39.07 39.19 38.58 39.00 40,447 +0.03(+0.07%)
Sep 24, 2010 38.90 39.02 38.21 38.98 89,210 +0.64(+1.68%)
Sep 23, 2010 37.92 38.56 37.85 38.33 643 +0.06(+0.15%)
Sep 22, 2010 38.32 38.76 37.90 38.27 92,514 -0.20(-0.52%)
Sep 21, 2010 38.56 39.03 38.20 38.47 37,478 -0.21(-0.54%)
Sep 20, 2010 37.52 38.80 37.39 38.68 69,412 +1.14(+3.03%)
Sep 17, 2010 37.55 37.73 37.01 37.55 118,409 -0.11(-0.30%)
Sep 15, 2010 37.34 37.77 37.34 37.66 57,693 +0.15(+0.40%)
Sep 14, 2010 37.44 37.75 37.27 37.51 65,273 +0.15(+0.41%)
Sep 13, 2010 37.39 37.62 36.95 37.36 86,783 +0.23(+0.61%)
Sep 10, 2010 36.97 37.39 36.80 37.13 45,402 +0.17(+0.46%)
Sep 09, 2010 37.19 37.33 36.35 36.96 57,903 -0.03(-0.08%)
Sep 08, 2010 36.79 37.16 36.59 36.99 83,536 +0.32(+0.88%)
Sep 07, 2010 37.45 37.46 36.52 36.67 523 -1.06(-2.81%)
Sep 03, 2010 37.86 38.19 37.59 37.73 98,283 +0.33(+0.89%)
Sep 02, 2010 37.62 37.88 37.29 37.39 260 -0.49(-1.30%)
Sep 01, 2010 36.56 37.89 36.56 37.89 86,361 +1.71(+4.74%)
Aug 31, 2010 36.12 36.38 35.53 36.17 211 +0.18(+0.50%)
Aug 30, 2010 36.08 36.32 35.93 35.99 112,618 -0.27(-0.76%)
Aug 27, 2010 36.27 36.37 34.49 36.27 92,230 +1.52(+4.39%)
Aug 26, 2010 35.43 35.50 34.61 34.74 64,315 -0.61(-1.71%)
Aug 25, 2010 34.62 35.46 34.42 35.35 363 +0.57(+1.63%)
Aug 24, 2010 35.20 35.37 33.38 34.78 1,476 -0.87(-2.44%)
Aug 23, 2010 36.46 36.54 35.63 35.65 131,107 -0.59(-1.64%)
Aug 20, 2010 35.81 36.30 35.46 36.25 77,060 +0.36(+1.00%)
Aug 19, 2010 36.75 36.96 35.76 35.89 550 -1.00(-2.71%)
Aug 18, 2010 37.07 37.27 36.65 36.89 5,703 -0.25(-0.69%)
Aug 17, 2010 37.12 37.43 36.76 37.14 877 +0.45(+1.24%)
Aug 16, 2010 36.44 36.96 36.14 36.69 67,524 +0.15(+0.41%)
Aug 13, 2010 36.54 36.97 36.04 36.54 121,713 +0.09(+0.26%)
Aug 12, 2010 36.06 36.62 35.78 36.45 219 -0.39(-1.05%)
Aug 11, 2010 37.04 37.39 36.50 36.83 126,420 -0.71(-1.89%)
Aug 10, 2010 37.93 38.20 37.46 37.54 679 -0.75(-1.95%)
Aug 09, 2010 38.50 38.66 38.11 38.29 143,361 +0.04(+0.10%)
Aug 06, 2010 38.25 38.68 37.38 38.25 129,074 +0.21(+0.55%)
Aug 05, 2010 40.89 41.00 37.80 38.04 140,584 -1.44(-3.64%)
Aug 04, 2010 38.94 39.53 38.85 39.48 115,971 +0.74(+1.90%)
Aug 03, 2010 38.85 39.59 38.71 38.74 95,179 -0.31(-0.80%)
Aug 02, 2010 38.73 39.29 38.53 39.05 105,018 +0.78(+2.05%)
Jul 30, 2010 38.27 38.33 37.06 38.27 110,516 +0.41(+1.07%)
Jul 29, 2010 37.97 38.43 37.30 37.86 75,502 +0.08(+0.20%)
Jul 28, 2010 37.79 38.12 37.55 37.79 590 -0.25(-0.65%)
Jul 27, 2010 38.58 39.00 37.97 38.03 105,710 -0.35(-0.91%)
Jul 26, 2010 37.56 38.41 37.06 38.38 139,821 +1.04(+2.78%)
Jul 23, 2010 36.68 37.46 36.10 37.34 116,947 +0.45(+1.23%)
Jul 22, 2010 35.10 36.94 34.68 36.89 312,412 +2.25(+6.49%)
Jul 21, 2010 35.30 35.32 34.45 34.64 94,728 -0.44(-1.26%)
Jul 20, 2010 34.61 35.25 34.11 35.09 202,439 +0.11(+0.32%)
Jul 19, 2010 35.14 35.27 34.54 34.97 117,850 +0.00(+0.00%)
Jul 16, 2010 34.97 36.66 34.95 34.97 132,207 -1.68(-4.59%)
Jul 15, 2010 37.51 37.64 36.19 36.65 125,380 -0.81(-2.17%)
Jul 14, 2010 37.23 37.53 36.99 37.47 151,584 +0.31(+0.84%)
Jul 13, 2010 37.15 37.26 36.35 37.15 1,444 +1.27(+3.55%)
Jul 12, 2010 36.55 36.83 35.70 35.88 59,836 -0.48(-1.32%)
Jul 09, 2010 36.36 36.60 35.99 36.36 48,633 +0.01(+0.03%)
Jul 08, 2010 36.35 36.53 35.90 36.35 439 +0.48(+1.34%)
Jul 07, 2010 34.08 35.95 34.08 35.87 169,174 +1.88(+5.53%)
Jul 06, 2010 33.99 34.90 33.86 33.99 739 -0.28(-0.83%)
Jul 02, 2010 34.27 34.60 33.95 34.27 63,572 +0.20(+0.58%)
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.