Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 32.49 32.72 32.17 32.49 42,367 -0.14(-0.43%)
Aug 30, 2010 32.89 32.99 32.59 32.63 2,578,218 -0.76(-2.27%)
Aug 27, 2010 33.39 33.56 32.99 33.39 3,278,196 +0.56(+1.70%)
Aug 26, 2010 32.85 32.94 32.69 32.83 2,225,537 +0.24(+0.74%)
Aug 25, 2010 32.41 32.68 32.17 32.59 1,981,164 -0.06(-0.19%)
Aug 24, 2010 32.72 32.74 32.39 32.65 3,105,891 -0.68(-2.03%)
Aug 23, 2010 33.14 33.56 33.14 33.33 1,795,752 -0.31(-0.92%)
Aug 20, 2010 33.46 33.68 33.30 33.64 2,100,296 +0.36(+1.08%)
Aug 19, 2010 33.33 33.60 33.03 33.28 3,760,636 -1.13(-3.29%)
Aug 18, 2010 34.22 34.54 34.20 34.41 1,590,500 +0.00(+0.00%)
Aug 17, 2010 34.54 34.60 34.28 34.41 2,471,816 +0.20(+0.59%)
Aug 16, 2010 33.84 34.28 33.84 34.21 3,519,095 +0.88(+2.64%)
Aug 13, 2010 33.33 33.60 33.20 33.33 1,978,824 -0.53(-1.57%)
Aug 12, 2010 33.84 34.11 33.76 33.86 3,870,086 +0.90(+2.72%)
Aug 11, 2010 33.42 33.22 32.90 32.96 632 -0.46(-1.38%)
Aug 10, 2010 32.86 33.48 32.18 33.42 1,625,446 -0.39(-1.16%)
Aug 09, 2010 33.96 34.08 33.71 33.82 1,998,865 +0.16(+0.49%)
Aug 06, 2010 33.65 33.70 33.22 33.65 2,277,637 +0.27(+0.80%)
Aug 05, 2010 33.29 33.41 33.13 33.39 1,387,355 +0.08(+0.25%)
Aug 04, 2010 33.06 33.38 32.94 33.30 3,248,949 +0.82(+2.53%)
Aug 03, 2010 32.40 32.49 32.18 32.48 1,810,433 -0.11(-0.33%)
Aug 02, 2010 32.34 32.71 32.29 32.59 2,342,844 +0.37(+1.14%)
Jul 30, 2010 32.22 32.34 31.69 32.22 2,330,311 +0.27(+0.85%)
Jul 29, 2010 32.02 32.15 31.72 31.95 1,364,916 -0.10(-0.32%)
Jul 28, 2010 32.20 32.20 31.96 32.05 1,028,258 -0.05(-0.16%)
Jul 27, 2010 32.05 32.25 31.93 32.10 1,697,178 +0.05(+0.16%)
Jul 26, 2010 31.82 32.09 31.70 32.05 2,081,674 -0.17(-0.53%)
Jul 23, 2010 31.93 32.23 31.67 32.22 2,337,860 -0.01(-0.02%)
Jul 22, 2010 32.10 32.28 31.91 32.23 2,872,770 +0.51(+1.62%)
Jul 21, 2010 31.96 32.02 31.60 31.72 2,215,284 -0.04(-0.12%)
Jul 20, 2010 31.24 31.84 31.16 31.75 1,998,079 +0.37(+1.19%)
Jul 19, 2010 31.27 31.55 31.25 31.38 1,999,856 +0.25(+0.81%)
Jul 16, 2010 31.13 31.42 30.94 31.13 2,930,254 -0.73(-2.28%)
Jul 15, 2010 31.86 31.95 31.55 31.86 2,757,520 -0.37(-1.16%)
Jul 14, 2010 32.22 32.25 32.03 32.23 1,672,672 -0.25(-0.76%)
Jul 13, 2010 32.32 32.56 32.27 32.48 1,620,558 +0.25(+0.78%)
Jul 12, 2010 32.32 32.41 32.12 32.23 1,547,171 +0.00(+0.01%)
Jul 09, 2010 32.22 32.32 32.04 32.22 1,339,795 +0.28(+0.89%)
Jul 08, 2010 31.86 32.03 31.68 31.94 1,424,262 +0.12(+0.38%)
Jul 07, 2010 31.51 31.84 31.31 31.82 2,103,815 +0.07(+0.22%)
Jul 06, 2010 31.70 32.18 31.63 31.75 2,204,515 +0.13(+0.42%)
Jul 02, 2010 31.62 31.82 31.45 31.62 1,641,979 +0.20(+0.64%)
Jul 01, 2010 31.22 31.46 30.89 31.41 2,518,616 +0.16(+0.51%)
Jun 30, 2010 31.43 31.72 31.22 31.25 793 +0.16(+0.51%)
Jun 29, 2010 31.31 31.51 31.07 31.10 3,204,901 -0.96(-2.98%)
Jun 25, 2010 32.05 32.25 31.83 32.05 1,397,215 +0.14(+0.44%)
Jun 24, 2010 32.23 32.24 31.81 31.91 1,650,601 -0.46(-1.43%)
Jun 23, 2010 32.25 32.61 32.17 32.37 2,961,027 +0.58(+1.83%)
Jun 22, 2010 31.98 32.10 31.70 31.79 2,714,237 -0.21(-0.67%)
Jun 21, 2010 31.89 32.20 31.80 32.01 2,517,239 +0.46(+1.46%)
Jun 18, 2010 31.55 31.64 31.36 31.55 2,270,897 -0.04(-0.14%)
Jun 17, 2010 31.62 31.65 31.32 31.59 1,978,943 -0.09(-0.30%)
Jun 16, 2010 31.36 31.75 31.36 31.69 2,078,019 +0.01(+0.02%)
Jun 15, 2010 31.28 31.68 31.26 31.68 1,106 +0.41(+1.32%)
Jun 14, 2010 31.63 31.75 31.24 31.27 2,073,580 -0.37(-1.16%)
Jun 11, 2010 31.17 31.63 31.13 31.63 1,400,060 +0.06(+0.18%)
Jun 10, 2010 31.38 31.58 31.22 31.58 2,674,175 +0.61(+1.98%)
Jun 09, 2010 31.03 31.40 30.88 30.96 3,814,909 +0.39(+1.26%)
Jun 08, 2010 30.34 30.58 30.14 30.58 2,944,771 +0.78(+2.61%)
Jun 07, 2010 30.00 30.27 29.77 29.80 2,714,415 +0.43(+1.48%)
Jun 04, 2010 29.37 29.88 29.28 29.37 2,346,019 -0.76(-2.54%)
Jun 03, 2010 30.05 30.22 29.79 30.13 3,115,076 +0.01(+0.04%)
Jun 02, 2010 29.74 30.12 29.50 30.12 36,410 +0.63(+2.15%)
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.