Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 36.40 36.74 36.35 36.61 1,618,643 +0.02(+0.04%)
Oct 28, 2010 36.80 36.85 36.41 36.60 1,866,778 +0.04(+0.10%)
Oct 27, 2010 36.56 36.78 36.24 36.56 1,366,698 -0.20(-0.55%)
Oct 25, 2010 37.06 37.23 36.72 36.76 1,389,188 -0.05(-0.13%)
Oct 22, 2010 36.88 36.99 36.63 36.81 878,136 -0.06(-0.18%)
Oct 21, 2010 37.03 37.31 36.66 36.87 1,733,307 +0.03(+0.08%)
Oct 20, 2010 36.61 36.92 36.48 36.85 1,909,279 +0.42(+1.15%)
Oct 19, 2010 36.46 37.06 36.29 36.43 2,398,154 -0.50(-1.36%)
Oct 18, 2010 36.84 36.98 36.61 36.93 1,805,925 +0.16(+0.43%)
Oct 15, 2010 37.29 37.29 36.71 36.77 2,527,701 -0.13(-0.35%)
Oct 14, 2010 36.99 37.37 36.72 36.90 1,744,442 -0.06(-0.18%)
Oct 13, 2010 36.79 37.24 36.72 36.97 1,930,613 +0.36(+0.99%)
Oct 12, 2010 35.98 36.65 35.79 36.61 2,063,616 +0.60(+1.67%)
Oct 11, 2010 36.06 36.20 35.92 36.00 810,015 -0.07(-0.21%)
Oct 08, 2010 36.08 36.14 35.53 36.08 1,333,536 +0.32(+0.88%)
Oct 07, 2010 35.98 36.03 35.52 35.76 1,906,152 -0.18(-0.49%)
Oct 06, 2010 35.69 35.94 35.54 35.94 1,679,175 +0.26(+0.72%)
Oct 05, 2010 35.27 35.73 34.91 35.68 2,131,277 +0.76(+2.18%)
Oct 04, 2010 35.09 35.24 34.65 34.92 1,934,505 -0.33(-0.95%)
Oct 01, 2010 35.25 35.45 34.94 35.25 2,021,951 +0.11(+0.31%)
Sep 30, 2010 35.14 35.62 34.96 35.14 10,677 -0.05(-0.15%)
Sep 29, 2010 34.87 35.32 34.80 35.20 2,244,960 +0.21(+0.61%)
Sep 28, 2010 34.80 35.02 34.36 34.98 18,522 +0.38(+1.10%)
Sep 27, 2010 34.82 34.90 34.54 34.60 2,120,506 -0.28(-0.80%)
Sep 24, 2010 34.61 34.88 34.38 34.88 2,046,830 +0.70(+2.03%)
Sep 23, 2010 34.19 34.63 34.19 34.19 279 -0.57(-1.65%)
Sep 22, 2010 35.01 35.21 34.67 34.76 1,779,952 -0.31(-0.87%)
Sep 21, 2010 35.12 35.29 34.87 35.07 2,835,419 -0.05(-0.13%)
Sep 20, 2010 34.57 35.21 34.43 35.11 1,772,755 +0.59(+1.72%)
Sep 17, 2010 34.52 34.58 34.19 34.52 7,534,595 +0.33(+0.98%)
Sep 15, 2010 33.92 34.23 33.70 34.19 1,937,427 +0.22(+0.66%)
Sep 14, 2010 34.05 34.16 33.86 33.96 2,185,460 -0.21(-0.62%)
Sep 13, 2010 34.28 34.28 34.03 34.18 2,363,448 +0.32(+0.96%)
Sep 10, 2010 33.79 33.97 33.59 33.85 2,513,038 +0.15(+0.44%)
Sep 09, 2010 34.22 34.25 33.51 33.70 3,260 -0.04(-0.11%)
Sep 08, 2010 33.81 34.05 33.59 33.74 2,184,360 -0.03(-0.08%)
Sep 07, 2010 34.00 34.09 33.66 33.77 361 -0.45(-1.30%)
Sep 03, 2010 33.87 34.24 33.72 34.21 2,072,470 +0.60(+1.79%)
Sep 02, 2010 33.53 33.61 32.89 33.61 354 +0.06(+0.17%)
Sep 01, 2010 32.92 33.57 32.87 33.56 2,444,865 +1.01(+3.11%)
Aug 31, 2010 32.51 32.81 32.24 32.54 25,668 -0.11(-0.34%)
Aug 30, 2010 33.19 33.28 32.65 32.66 2,541,249 -0.63(-1.89%)
Aug 27, 2010 33.28 33.28 32.27 33.28 3,001,138 +0.81(+2.48%)
Aug 26, 2010 32.70 32.77 32.21 32.48 4,577 -0.15(-0.45%)
Aug 25, 2010 32.65 32.71 32.27 32.63 6,539 -0.09(-0.28%)
Aug 24, 2010 32.80 33.01 32.69 32.72 452 -0.47(-1.42%)
Aug 23, 2010 33.65 33.79 33.19 33.19 2,200,137 -0.40(-1.18%)
Aug 20, 2010 33.57 33.73 33.37 33.59 2,256,123 -0.23(-0.68%)
Aug 19, 2010 34.15 34.15 33.76 33.82 452 -0.51(-1.48%)
Aug 18, 2010 34.64 34.65 34.30 34.33 2,087,725 -0.37(-1.07%)
Aug 17, 2010 34.50 35.01 34.38 34.70 1,960 +0.56(+1.65%)
Aug 16, 2010 34.09 34.19 33.95 34.13 1,790,564 -0.16(-0.46%)
Aug 13, 2010 34.29 34.58 34.10 34.29 1,746,925 +0.14(+0.41%)
Aug 12, 2010 33.86 34.38 33.69 34.15 2,269,243 -0.09(-0.27%)
Aug 11, 2010 34.62 34.78 34.24 34.25 2,753,433 -0.88(-2.50%)
Aug 10, 2010 35.29 35.45 34.91 35.13 3,253,042 -0.56(-1.56%)
Aug 09, 2010 35.35 35.68 35.16 35.68 1,692,324 +0.53(+1.50%)
Aug 06, 2010 35.15 35.28 34.66 35.15 2,403,483 -0.20(-0.58%)
Aug 05, 2010 34.98 35.51 34.81 35.36 2,119,189 +0.14(+0.39%)
Aug 04, 2010 34.74 35.34 34.74 35.22 2,770,872 +0.48(+1.39%)
Aug 03, 2010 34.55 35.05 34.42 34.74 6,539 -0.05(-0.13%)
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.