Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 37.41 38.41 37.21 37.41 1,200 -0.69(-1.82%)
Sep 29, 2010 38.13 38.47 37.88 38.10 999,778 -0.30(-0.78%)
Sep 28, 2010 38.67 38.67 37.71 38.40 300 -0.22(-0.57%)
Sep 27, 2010 39.04 39.08 38.57 38.62 662,244 -0.52(-1.33%)
Sep 24, 2010 38.60 39.28 38.55 39.14 836,446 +1.21(+3.19%)
Sep 23, 2010 37.80 38.38 37.39 37.93 1,152,179 -0.31(-0.81%)
Sep 22, 2010 38.44 38.83 37.83 38.24 655,605 -0.40(-1.04%)
Sep 21, 2010 38.60 39.10 38.42 38.64 948,355 +0.12(+0.31%)
Sep 20, 2010 38.83 39.14 38.37 38.52 1,266,418 -0.04(-0.10%)
Sep 17, 2010 38.56 38.84 37.89 38.56 1,207,393 -0.10(-0.26%)
Sep 15, 2010 38.72 39.04 38.36 38.66 753,855 -0.07(-0.18%)
Sep 14, 2010 39.13 39.48 38.67 38.73 1,002,342 -0.41(-1.05%)
Sep 13, 2010 38.87 39.30 38.66 39.14 1,053,862 +0.96(+2.51%)
Sep 10, 2010 37.83 38.45 37.69 38.18 771,573 +0.38(+1.01%)
Sep 09, 2010 38.58 38.63 37.63 37.80 1,194,970 -0.29(-0.76%)
Sep 08, 2010 37.10 38.44 37.10 38.09 1,633,137 +1.17(+3.17%)
Sep 07, 2010 36.88 37.06 36.24 36.92 109 -0.24(-0.65%)
Sep 03, 2010 36.93 37.69 36.54 37.16 1,363,047 +0.92(+2.54%)
Sep 02, 2010 35.63 36.35 35.40 36.24 295 +0.85(+2.40%)
Sep 01, 2010 34.16 35.64 34.09 35.39 1,499,057 +1.88(+5.61%)
Aug 31, 2010 33.45 33.99 32.16 33.51 2,600 +0.60(+1.84%)
Aug 30, 2010 33.67 33.98 32.89 32.91 642,311 -0.87(-2.56%)
Aug 27, 2010 32.95 33.89 32.53 33.77 1,288,241 +0.75(+2.27%)
Aug 26, 2010 33.50 33.91 32.76 33.02 1,869,856 -0.31(-0.93%)
Aug 25, 2010 31.98 33.62 31.93 33.33 2,061,810 +0.95(+2.93%)
Aug 24, 2010 32.07 32.75 31.73 32.38 136 -0.37(-1.13%)
Aug 23, 2010 33.90 34.10 32.69 32.75 1,159,812 -0.96(-2.85%)
Aug 20, 2010 33.63 33.81 32.43 33.71 2,115,305 -0.07(-0.21%)
Aug 19, 2010 34.84 34.93 33.30 33.78 136 -1.28(-3.65%)
Aug 18, 2010 34.90 35.30 34.52 35.06 642,034 +0.16(+0.46%)
Aug 17, 2010 34.94 35.19 34.75 34.90 1,417,506 +0.51(+1.48%)
Aug 16, 2010 34.20 34.54 34.00 34.39 992,905 -0.05(-0.15%)
Aug 13, 2010 34.44 34.67 34.23 34.44 1,106,685 -0.02(-0.06%)
Aug 12, 2010 34.86 34.87 33.63 34.46 3,385,376 -1.16(-3.26%)
Aug 11, 2010 36.88 36.88 35.13 35.62 109 -1.83(-4.89%)
Aug 10, 2010 37.58 37.72 37.00 37.45 549,585 -0.72(-1.89%)
Aug 09, 2010 38.23 38.52 37.81 38.17 738,532 +0.42(+1.11%)
Aug 06, 2010 37.75 38.16 37.23 37.75 856,678 -0.41(-1.07%)
Aug 05, 2010 37.52 38.29 37.31 38.16 778,441 +0.24(+0.63%)
Aug 04, 2010 37.37 38.08 37.22 37.92 847,992 +0.71(+1.91%)
Aug 03, 2010 36.89 37.64 36.24 37.21 1,244,389 -0.08(-0.21%)
Aug 02, 2010 37.45 37.75 37.00 37.29 1,646,574 +0.59(+1.61%)
Jul 30, 2010 36.70 37.17 35.96 36.70 1,127,421 -0.01(-0.03%)
Jul 29, 2010 37.17 37.29 36.13 36.71 1,723,202 -0.01(-0.03%)
Jul 28, 2010 37.08 37.52 36.61 36.72 1,479,264 -0.43(-1.16%)
Jul 27, 2010 37.15 39.48 36.74 37.15 109 -2.30(-5.83%)
Jul 26, 2010 38.51 39.51 38.18 39.45 1,210,349 +1.10(+2.87%)
Jul 23, 2010 37.37 38.48 37.27 38.35 894,697 +0.90(+2.40%)
Jul 22, 2010 36.64 37.80 36.64 37.45 1,276,615 +1.45(+4.03%)
Jul 21, 2010 35.87 37.07 35.70 36.00 2,301,866 +0.51(+1.44%)
Jul 20, 2010 33.80 35.59 33.76 35.49 1,036,723 +1.03(+2.99%)
Jul 19, 2010 34.78 35.11 33.76 34.46 1,298,706 -0.26(-0.75%)
Jul 16, 2010 34.72 36.71 34.57 34.72 1,857,894 -2.33(-6.29%)
Jul 15, 2010 36.21 37.20 35.62 37.05 1,329,545 +0.78(+2.15%)
Jul 14, 2010 37.50 37.50 35.29 36.27 3,088,234 -1.14(-3.05%)
Jul 13, 2010 37.79 38.09 36.96 37.41 1,158,879 -0.20(-0.52%)
Jul 12, 2010 37.20 37.68 36.55 37.60 866,559 +0.36(+0.98%)
Jul 09, 2010 37.24 37.61 36.83 37.24 732,140 +0.10(+0.27%)
Jul 08, 2010 36.83 37.22 36.27 37.14 1,103,439 +0.87(+2.40%)
Jul 07, 2010 34.38 36.35 34.38 36.27 1,284,224 +1.89(+5.50%)
Jul 06, 2010 35.76 35.90 34.12 34.38 1,972 -0.56(-1.60%)
Jul 02, 2010 34.94 36.50 34.71 34.94 935,929 -1.16(-3.21%)
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.