Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 32.97 33.35 32.93 33.23 2,297,817 +0.37(+1.14%)
Jul 30, 2010 32.85 32.98 32.31 32.85 2,285,524 +0.28(+0.85%)
Jul 29, 2010 32.65 32.78 32.34 32.58 1,338,683 -0.10(-0.32%)
Jul 28, 2010 32.83 32.83 32.58 32.68 1,008,495 -0.05(-0.16%)
Jul 27, 2010 32.68 32.88 32.56 32.73 1,664,560 +0.05(+0.16%)
Jul 26, 2010 32.44 32.72 32.33 32.68 2,041,666 -0.17(-0.53%)
Jul 23, 2010 32.56 32.86 32.29 32.85 2,292,928 -0.01(-0.02%)
Jul 22, 2010 32.73 32.91 32.54 32.86 2,817,558 +0.52(+1.62%)
Jul 21, 2010 32.58 32.65 32.22 32.34 2,172,708 -0.04(-0.12%)
Jul 20, 2010 31.85 32.47 31.77 32.38 1,959,677 +0.38(+1.19%)
Jul 19, 2010 31.89 32.17 31.86 32.00 1,961,420 +0.26(+0.81%)
Jul 16, 2010 31.74 32.04 31.55 31.74 2,873,936 -0.74(-2.28%)
Jul 15, 2010 32.49 32.58 32.16 32.48 2,704,523 -0.38(-1.16%)
Jul 14, 2010 32.85 32.88 32.65 32.86 1,640,524 -0.25(-0.76%)
Jul 13, 2010 32.95 33.20 32.90 33.11 1,589,412 +0.25(+0.78%)
Jul 12, 2010 32.96 33.05 32.74 32.86 1,517,436 +0.00(+0.01%)
Jul 09, 2010 32.85 32.96 32.67 32.85 1,314,045 +0.29(+0.89%)
Jul 08, 2010 32.48 32.65 32.30 32.56 1,396,889 +0.12(+0.38%)
Jul 07, 2010 32.13 32.47 31.92 32.44 2,063,382 +0.07(+0.22%)
Jul 06, 2010 32.32 32.81 32.25 32.37 2,162,146 +0.14(+0.42%)
Jul 02, 2010 32.24 32.45 32.07 32.24 1,610,421 +0.21(+0.64%)
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.