Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 33.46 34.09 33.34 33.83 1,259,322 +0.30(+0.90%)
Oct 28, 2010 33.32 34.13 33.16 33.53 960,866 -0.12(-0.36%)
Oct 27, 2010 33.57 33.73 32.55 33.65 3,117,260 -1.27(-3.63%)
Oct 25, 2010 35.26 36.69 34.90 34.91 3,878,226 -0.15(-0.43%)
Oct 22, 2010 35.33 35.44 34.75 35.06 2,092,150 +0.47(+1.36%)
Oct 21, 2010 34.25 35.23 34.14 34.59 2,868,170 +0.72(+2.12%)
Oct 20, 2010 33.23 34.30 33.05 33.88 1,728,404 +0.81(+2.46%)
Oct 19, 2010 33.39 33.66 32.67 33.07 2,141,408 -0.97(-2.86%)
Oct 18, 2010 34.16 34.16 33.73 34.04 1,521,401 -0.14(-0.40%)
Oct 15, 2010 33.42 34.24 33.04 34.17 1,688,595 +0.91(+2.73%)
Oct 14, 2010 33.91 34.11 33.25 33.26 3,612,257 -0.65(-1.93%)
Oct 13, 2010 34.18 34.45 33.87 33.92 2,032,748 +0.12(+0.35%)
Oct 12, 2010 33.34 33.87 32.74 33.80 2,039,276 +0.68(+2.04%)
Oct 11, 2010 33.00 33.77 32.37 33.12 2,817,768 +0.76(+2.34%)
Oct 08, 2010 32.36 34.47 31.98 32.36 8,072,885 +1.13(+3.62%)
Oct 07, 2010 30.77 31.24 30.57 31.23 5,240 +0.58(+1.90%)
Oct 06, 2010 30.45 31.09 30.34 30.65 1,939,318 +0.08(+0.26%)
Oct 05, 2010 29.86 30.68 29.78 30.57 13,988 +1.01(+3.42%)
Oct 04, 2010 30.03 30.20 29.09 29.56 2,351,307 -0.53(-1.75%)
Oct 01, 2010 30.09 31.34 30.01 30.09 3,425,743 -0.99(-3.19%)
Sep 30, 2010 31.07 32.00 30.62 31.08 2,074,803 -0.57(-1.80%)
Sep 29, 2010 31.83 31.95 31.52 31.65 2,759 -0.22(-0.68%)
Sep 28, 2010 31.97 32.08 31.30 31.86 1,316,269 +0.02(+0.08%)
Sep 27, 2010 32.01 32.44 31.81 31.84 2,376,234 -0.18(-0.55%)
Sep 24, 2010 31.84 32.13 31.62 32.01 1,638,821 +0.55(+1.75%)
Sep 23, 2010 31.27 31.82 31.17 31.46 4,062 -0.04(-0.13%)
Sep 22, 2010 31.76 31.91 31.46 31.50 1,593,910 -0.30(-0.95%)
Sep 21, 2010 31.96 32.42 31.55 31.81 1,255 -0.10(-0.32%)
Sep 20, 2010 31.86 32.01 31.55 31.91 1,647,060 +0.06(+0.20%)
Sep 17, 2010 31.85 32.09 30.52 31.85 1,760,390 +0.84(+2.72%)
Sep 15, 2010 30.84 31.09 30.44 31.00 867,985 +0.06(+0.21%)
Sep 14, 2010 30.93 31.29 30.84 30.94 7,259 -0.07(-0.23%)
Sep 13, 2010 30.68 31.66 30.56 31.01 2,797,568 +0.64(+2.10%)
Sep 10, 2010 29.89 30.56 29.58 30.37 3,164,743 +0.50(+1.68%)
Sep 09, 2010 29.47 30.07 29.40 29.87 12,761 +0.68(+2.35%)
Sep 08, 2010 28.95 29.30 28.87 29.19 9,635 +0.34(+1.19%)
Sep 07, 2010 29.23 29.42 28.79 28.84 13,347 -0.55(-1.87%)
Sep 03, 2010 29.13 29.82 28.97 29.39 1,742,025 +0.77(+2.70%)
Sep 02, 2010 27.43 28.78 27.24 28.62 10,251 +1.24(+4.54%)
Sep 01, 2010 26.87 27.42 26.21 27.38 2,738,760 +1.04(+3.96%)
Aug 31, 2010 26.31 26.71 25.79 26.33 19,137 +0.29(+1.10%)
Aug 30, 2010 26.57 26.74 26.02 26.05 1,230,892 -0.58(-2.18%)
Aug 27, 2010 26.63 26.70 25.83 26.63 1,801,424 +0.49(+1.89%)
Aug 26, 2010 26.68 27.16 26.14 26.14 1,487 -0.40(-1.50%)
Aug 25, 2010 26.73 26.73 25.78 26.53 5,408 -0.49(-1.80%)
Aug 24, 2010 26.30 27.13 26.11 27.02 4,412 +0.21(+0.77%)
Aug 23, 2010 28.25 28.29 26.58 26.81 2,347,981 -1.27(-4.51%)
Aug 20, 2010 27.59 28.16 27.44 28.08 1,163,283 +0.32(+1.15%)
Aug 19, 2010 28.13 28.52 27.51 27.76 4,091 -0.49(-1.72%)
Aug 18, 2010 29.03 29.07 28.05 28.25 4,892 -0.93(-3.19%)
Aug 17, 2010 28.10 29.39 28.10 29.18 7,861 +1.48(+5.35%)
Aug 16, 2010 26.88 27.91 26.61 27.70 2,103,152 +0.71(+2.63%)
Aug 13, 2010 26.99 27.27 26.81 26.99 1,747,214 -0.14(-0.53%)
Aug 12, 2010 27.16 27.56 27.01 27.13 3,214,082 -0.49(-1.79%)
Aug 11, 2010 28.14 28.14 27.07 27.62 3,027,118 -1.12(-3.88%)
Aug 10, 2010 28.62 29.00 28.33 28.74 7,130 -0.16(-0.55%)
Aug 09, 2010 29.37 29.55 28.84 28.90 1,956,863 -0.34(-1.17%)
Aug 06, 2010 29.24 29.50 28.84 29.24 2,533,062 -0.03(-0.11%)
Aug 05, 2010 29.00 30.01 28.76 29.27 3,736,523 +0.29(+0.99%)
Aug 04, 2010 28.64 29.09 28.12 28.99 10,004 +0.53(+1.85%)
Aug 03, 2010 28.12 28.68 28.12 28.46 15,934 +0.22(+0.79%)
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.