Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 31.86 32.81 31.39 31.86 2,023,586 -0.59(-1.80%)
Sep 29, 2010 32.64 32.76 32.32 32.45 2,691 -0.22(-0.67%)
Sep 28, 2010 32.77 32.89 32.10 32.67 1,283,777 +0.02(+0.08%)
Sep 27, 2010 32.82 33.27 32.61 32.64 2,317,576 -0.18(-0.55%)
Sep 24, 2010 32.64 32.95 32.42 32.82 1,598,366 +0.56(+1.75%)
Sep 23, 2010 32.06 32.63 31.96 32.26 3,962 -0.04(-0.13%)
Sep 22, 2010 32.56 32.72 32.25 32.30 1,554,564 -0.31(-0.95%)
Sep 21, 2010 32.77 33.24 32.35 32.61 1,224 -0.11(-0.32%)
Sep 20, 2010 32.67 32.82 32.35 32.72 1,606,402 +0.07(+0.20%)
Sep 17, 2010 32.65 32.91 31.29 32.65 1,716,934 +0.87(+2.72%)
Sep 15, 2010 31.62 31.88 31.22 31.79 846,559 +0.07(+0.21%)
Sep 14, 2010 31.71 32.08 31.62 31.72 7,080 -0.07(-0.23%)
Sep 13, 2010 31.45 32.46 31.34 31.80 2,728,510 +0.65(+2.10%)
Sep 10, 2010 30.65 31.34 30.32 31.14 3,086,621 +0.51(+1.68%)
Sep 09, 2010 30.22 30.84 30.15 30.63 12,446 +0.70(+2.35%)
Sep 08, 2010 29.68 30.04 29.60 29.92 9,397 +0.35(+1.19%)
Sep 07, 2010 29.97 30.17 29.52 29.57 13,017 -0.56(-1.87%)
Sep 03, 2010 29.87 30.57 29.70 30.14 1,699,022 +0.79(+2.70%)
Sep 02, 2010 28.12 29.51 27.93 29.34 9,998 +1.27(+4.54%)
Sep 01, 2010 27.55 28.11 26.88 28.07 2,671,153 +1.07(+3.96%)
Aug 31, 2010 26.98 27.39 26.45 27.00 18,664 +0.29(+1.10%)
Aug 30, 2010 27.24 27.42 26.67 26.71 1,200,507 -0.60(-2.18%)
Aug 27, 2010 27.30 27.38 26.49 27.30 1,756,955 +0.51(+1.89%)
Aug 26, 2010 27.35 27.85 26.80 26.80 1,450 -0.41(-1.50%)
Aug 25, 2010 27.41 27.41 26.43 27.20 5,274 -0.50(-1.80%)
Aug 24, 2010 26.97 27.82 26.77 27.70 4,303 +0.21(+0.77%)
Aug 23, 2010 28.96 29.00 27.25 27.49 2,290,021 -1.30(-4.51%)
Aug 20, 2010 28.29 28.87 28.14 28.79 1,134,567 +0.33(+1.15%)
Aug 19, 2010 28.85 29.25 28.21 28.46 3,990 -0.50(-1.72%)
Aug 18, 2010 29.77 29.80 28.76 28.96 4,771 -0.96(-3.19%)
Aug 17, 2010 28.81 30.14 28.81 29.92 7,667 +1.52(+5.35%)
Aug 16, 2010 27.56 28.62 27.28 28.40 2,051,236 +0.73(+2.63%)
Aug 13, 2010 27.67 27.96 27.49 27.67 1,704,084 -0.15(-0.53%)
Aug 12, 2010 27.85 28.26 27.70 27.82 3,134,741 -0.51(-1.79%)
Aug 11, 2010 28.85 28.85 27.75 28.32 2,952,393 -1.14(-3.88%)
Aug 10, 2010 29.34 29.74 29.05 29.47 6,954 -0.16(-0.55%)
Aug 09, 2010 30.11 30.30 29.57 29.63 1,908,558 -0.35(-1.17%)
Aug 06, 2010 29.98 30.24 29.57 29.98 2,470,533 -0.03(-0.11%)
Aug 05, 2010 29.74 30.77 29.48 30.01 3,644,286 +0.29(+0.99%)
Aug 04, 2010 29.36 29.83 28.83 29.72 9,757 +0.54(+1.85%)
Aug 03, 2010 28.83 29.40 28.83 29.18 15,541 +0.23(+0.79%)
Aug 02, 2010 28.76 29.07 28.35 28.95 2,342,794 +0.56(+1.99%)
Jul 30, 2010 28.39 28.56 27.23 28.39 2,233,130 +0.68(+2.45%)
Jul 29, 2010 28.56 28.77 27.49 27.71 25,116 -0.48(-1.71%)
Jul 28, 2010 28.53 28.54 27.72 28.19 2,578,635 +0.33(+1.20%)
Jul 27, 2010 28.33 28.36 27.32 27.86 6,744 +0.40(+1.46%)
Jul 26, 2010 26.82 27.51 26.69 27.46 2,074,214 +0.64(+2.38%)
Jul 23, 2010 26.00 26.82 25.96 26.82 1,637,440 +0.68(+2.59%)
Jul 22, 2010 25.94 26.35 25.85 26.14 10,461 +0.56(+2.20%)
Jul 21, 2010 25.72 26.31 25.45 25.58 1,574,904 -0.01(-0.03%)
Jul 20, 2010 24.13 25.70 24.12 25.59 14,314 +1.03(+4.19%)
Jul 19, 2010 24.15 24.71 24.05 24.56 1,535,947 +0.44(+1.83%)
Jul 16, 2010 24.12 24.44 23.94 24.12 2,028,708 -0.27(-1.11%)
Jul 15, 2010 24.71 24.73 24.01 24.39 2,743,212 -0.38(-1.55%)
Jul 14, 2010 24.84 25.00 24.48 24.77 3,429 -0.16(-0.62%)
Jul 13, 2010 24.26 25.04 24.26 24.93 5,845 +1.00(+4.18%)
Jul 12, 2010 23.72 24.02 23.45 23.93 1,974,623 +0.13(+0.57%)
Jul 09, 2010 23.79 24.05 23.46 23.79 1,243,240 +0.28(+1.18%)
Jul 08, 2010 23.11 23.64 22.87 23.51 1,825 +0.62(+2.71%)
Jul 07, 2010 22.04 22.93 21.92 22.89 990 +0.87(+3.97%)
Jul 06, 2010 22.34 22.43 21.71 22.02 9,656 +0.38(+1.74%)
Jul 02, 2010 21.64 21.96 21.49 21.64 1,311,402 -0.07(-0.34%)
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.