Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 33.45 33.72 33.38 33.72 2,709,526 +0.30(+0.90%)
Oct 28, 2010 33.50 33.53 33.28 33.42 2,714,928 -0.23(-0.68%)
Oct 27, 2010 33.54 33.66 33.16 33.65 2,879,330 -0.51(-1.48%)
Oct 25, 2010 34.14 34.26 34.02 34.15 1,480,652 -0.03(-0.08%)
Oct 22, 2010 34.17 34.21 33.99 34.18 1,636,916 -0.25(-0.72%)
Oct 21, 2010 34.45 34.49 34.13 34.43 2,279,619 -0.54(-1.54%)
Oct 20, 2010 34.91 35.12 34.69 34.97 1,248,168 -0.05(-0.15%)
Oct 19, 2010 34.99 35.24 34.76 35.02 2,425,833 -0.24(-0.67%)
Oct 18, 2010 34.91 35.32 34.91 35.26 1,590,653 +0.03(+0.07%)
Oct 15, 2010 35.15 35.36 34.81 35.23 1,554,654 +0.14(+0.39%)
Oct 14, 2010 35.23 35.31 34.92 35.09 1,778,521 +0.12(+0.34%)
Oct 13, 2010 34.84 35.16 34.79 34.97 2,494,509 +0.38(+1.10%)
Oct 12, 2010 34.63 34.63 34.30 34.59 1,069,421 -0.32(-0.90%)
Oct 11, 2010 34.79 34.96 34.79 34.91 1,071,385 +0.05(+0.15%)
Oct 08, 2010 34.86 34.96 34.63 34.86 1,774,084 -0.05(-0.13%)
Oct 07, 2010 35.05 35.09 34.76 34.90 2,096,228 +0.05(+0.13%)
Oct 06, 2010 34.54 34.92 34.54 34.86 2,619,699 +0.07(+0.21%)
Oct 05, 2010 34.29 35.03 34.17 34.78 5,904,663 +0.81(+2.40%)
Oct 04, 2010 33.95 34.08 33.73 33.97 2,083,958 +0.14(+0.41%)
Oct 01, 2010 33.83 33.97 33.65 33.83 1,490,946 +0.27(+0.80%)
Sep 30, 2010 33.44 33.77 33.31 33.56 1,672,907 -0.08(-0.25%)
Sep 29, 2010 33.78 33.78 33.52 33.65 1,682,370 -0.09(-0.27%)
Sep 28, 2010 33.75 33.79 33.46 33.74 4,018,459 -0.14(-0.43%)
Sep 27, 2010 34.19 34.22 33.81 33.88 1,863,356 -0.27(-0.79%)
Sep 24, 2010 33.81 34.19 33.81 34.15 3,304,271 +0.49(+1.46%)
Sep 23, 2010 33.55 33.77 33.36 33.66 304 -0.11(-0.31%)
Sep 22, 2010 33.69 33.97 33.64 33.77 2,031,622 -0.03(-0.10%)
Sep 21, 2010 33.75 33.88 33.63 33.80 2,664,057 +0.10(+0.29%)
Sep 20, 2010 33.44 33.74 33.43 33.70 3,370,149 +0.60(+1.80%)
Sep 17, 2010 33.10 33.33 32.98 33.10 2,657,581 +0.35(+1.06%)
Sep 15, 2010 32.64 32.88 32.64 32.75 3,346,131 -0.24(-0.74%)
Sep 14, 2010 32.87 33.13 32.73 33.00 4,537,228 +0.12(+0.36%)
Sep 13, 2010 32.88 33.03 32.75 32.88 6,996,680 +1.00(+3.13%)
Sep 10, 2010 32.41 32.49 31.80 31.88 10,393,865 -0.86(-2.63%)
Sep 09, 2010 32.74 32.89 32.68 32.74 3,462,174 +0.15(+0.46%)
Sep 08, 2010 32.54 32.98 32.18 32.59 9,081,675 -0.39(-1.19%)
Sep 07, 2010 34.05 34.05 32.91 32.98 304 -0.77(-2.27%)
Sep 03, 2010 33.64 34.02 33.54 33.75 2,394,750 +0.42(+1.26%)
Sep 02, 2010 33.03 33.40 33.03 33.33 409 -0.03(-0.10%)
Sep 01, 2010 33.15 33.47 32.94 33.36 2,858,779 +0.24(+0.72%)
Aug 31, 2010 33.13 33.36 32.80 33.13 41,552 -0.14(-0.43%)
Aug 30, 2010 33.54 33.63 33.23 33.27 2,528,667 -0.77(-2.27%)
Aug 27, 2010 34.04 34.22 33.64 34.04 3,215,192 +0.57(+1.70%)
Aug 26, 2010 33.49 33.59 33.33 33.47 2,182,764 +0.25(+0.74%)
Aug 25, 2010 33.04 33.33 32.80 33.23 1,943,087 -0.06(-0.19%)
Aug 24, 2010 33.36 33.38 33.02 33.29 3,046,198 -0.69(-2.03%)
Aug 23, 2010 33.79 34.22 33.79 33.98 1,761,239 -0.32(-0.92%)
Aug 20, 2010 34.12 34.34 33.96 34.30 2,059,930 +0.37(+1.08%)
Aug 19, 2010 33.98 34.26 33.67 33.93 3,688,360 -1.15(-3.29%)
Aug 18, 2010 34.89 35.21 34.87 35.09 1,559,931 +0.00(+0.00%)
Aug 17, 2010 35.22 35.28 34.95 35.09 2,424,310 +0.21(+0.59%)
Aug 16, 2010 34.50 34.96 34.50 34.88 3,451,461 +0.90(+2.64%)
Aug 13, 2010 33.98 34.25 33.85 33.98 1,940,793 -0.54(-1.57%)
Aug 12, 2010 34.51 34.78 34.42 34.52 3,795,706 +0.92(+2.73%)
Aug 11, 2010 34.08 33.87 33.54 33.61 620 -0.47(-1.38%)
Aug 10, 2010 33.51 34.14 32.81 34.08 1,594,206 -0.40(-1.16%)
Aug 09, 2010 34.62 34.75 34.37 34.48 1,960,448 +0.17(+0.49%)
Aug 06, 2010 34.31 34.36 33.87 34.31 2,233,862 +0.27(+0.80%)
Aug 05, 2010 33.94 34.07 33.78 34.04 1,360,691 +0.08(+0.25%)
Aug 04, 2010 33.71 34.03 33.58 33.96 3,186,506 +0.84(+2.53%)
Aug 03, 2010 33.03 33.13 32.81 33.12 1,775,638 -0.11(-0.33%)
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.