Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 39.46 40.00 39.45 39.46 11,686 -0.16(-0.40%)
Sep 29, 2010 39.89 39.93 39.54 39.62 2,310,256 -0.28(-0.70%)
Sep 28, 2010 39.42 39.94 39.32 39.90 3,812,334 +0.60(+1.53%)
Sep 27, 2010 39.35 39.48 38.90 39.30 3,149,420 +0.05(+0.13%)
Sep 24, 2010 39.04 39.25 38.95 39.25 4,309,511 +0.50(+1.29%)
Sep 23, 2010 38.75 39.26 38.65 38.75 5,178,801 -0.67(-1.70%)
Sep 22, 2010 39.30 39.49 39.18 39.42 3,186,214 +0.09(+0.23%)
Sep 21, 2010 39.37 39.49 38.96 39.33 3,156,890 +0.05(+0.13%)
Sep 20, 2010 38.99 39.42 38.83 39.28 4,770,261 +0.49(+1.26%)
Sep 17, 2010 38.79 39.03 38.21 38.79 6,203,958 +0.86(+2.27%)
Sep 15, 2010 37.54 38.00 37.42 37.93 3,438,464 +0.39(+1.04%)
Sep 14, 2010 36.85 37.74 36.84 37.54 800 +0.62(+1.68%)
Sep 13, 2010 36.80 37.02 36.68 36.92 3,053,028 +0.26(+0.71%)
Sep 10, 2010 36.46 36.73 36.41 36.66 2,032,535 +0.19(+0.52%)
Sep 09, 2010 36.49 36.60 36.42 36.47 2,007,554 +0.17(+0.47%)
Sep 08, 2010 36.04 36.43 35.95 36.30 3,231,761 +0.30(+0.83%)
Sep 07, 2010 36.19 36.33 35.97 36.00 320 -0.21(-0.58%)
Sep 03, 2010 36.27 36.37 36.01 36.21 3,050,300 +0.04(+0.11%)
Sep 02, 2010 36.19 36.30 35.93 36.17 3,554,918 -0.56(-1.52%)
Sep 01, 2010 36.38 36.75 36.21 36.73 4,805,162 +0.54(+1.49%)
Aug 31, 2010 36.18 36.21 35.91 36.19 26,157 +0.18(+0.50%)
Aug 30, 2010 36.05 36.20 35.92 36.01 2,865,742 -0.11(-0.30%)
Aug 27, 2010 36.12 36.15 35.54 36.12 4,245,868 -0.03(-0.08%)
Aug 26, 2010 36.10 36.22 35.95 36.15 1,600 +0.18(+0.50%)
Aug 25, 2010 35.87 36.05 35.79 35.97 3,370,150 -0.04(-0.11%)
Aug 24, 2010 35.75 36.14 35.70 36.01 400 +0.10(+0.28%)
Aug 23, 2010 36.12 36.19 35.86 35.91 2,717,852 -0.08(-0.22%)
Aug 20, 2010 35.81 36.03 35.75 35.99 2,465,165 -0.06(-0.17%)
Aug 19, 2010 36.18 36.19 35.86 36.05 400 -0.18(-0.50%)
Aug 18, 2010 36.20 36.32 36.00 36.23 3,654,455 +0.04(+0.11%)
Aug 17, 2010 36.49 36.49 36.04 36.19 3,988,063 -0.07(-0.19%)
Aug 16, 2010 35.98 36.30 35.90 36.26 2,876,854 +0.21(+0.58%)
Aug 13, 2010 36.05 36.24 35.93 36.05 2,714,017 +0.13(+0.36%)
Aug 12, 2010 36.03 36.19 35.80 35.92 3,829,675 -0.32(-0.88%)
Aug 11, 2010 36.08 36.31 36.04 36.24 720 -0.25(-0.69%)
Aug 10, 2010 36.18 36.55 36.09 36.49 4,055,637 +0.14(+0.39%)
Aug 09, 2010 36.50 36.50 36.28 36.35 2,780,995 -0.04(-0.11%)
Aug 06, 2010 36.39 36.39 36.00 36.39 3,333,798 +0.13(+0.36%)
Aug 05, 2010 36.10 36.30 35.99 36.26 3,735,069 -0.07(-0.19%)
Aug 04, 2010 35.90 36.36 35.85 36.33 3,640,613 +0.46(+1.28%)
Aug 03, 2010 35.93 36.09 35.81 35.87 100 -0.11(-0.31%)
Aug 02, 2010 35.85 36.12 35.72 35.98 4,400,391 +0.36(+1.01%)
Jul 30, 2010 35.62 35.80 35.10 35.62 2,290,386 +0.22(+0.62%)
Jul 29, 2010 35.66 35.73 35.22 35.40 3,125,897 -0.20(-0.56%)
Jul 28, 2010 35.60 35.78 35.52 35.60 240 -0.13(-0.36%)
Jul 27, 2010 35.73 35.95 35.70 35.73 6,206 -0.14(-0.39%)
Jul 26, 2010 35.65 35.88 35.44 35.87 2,995,876 +0.31(+0.87%)
Jul 23, 2010 35.45 35.65 35.37 35.56 3,537,906 +0.02(+0.06%)
Jul 22, 2010 35.38 35.76 35.37 35.54 2,865,750 +0.36(+1.02%)
Jul 21, 2010 35.14 35.47 35.01 35.18 3,500,070 +0.13(+0.37%)
Jul 20, 2010 35.05 35.08 34.52 35.05 3,161,682 +0.10(+0.29%)
Jul 19, 2010 34.60 34.99 34.60 34.95 2,437,337 +0.37(+1.07%)
Jul 16, 2010 34.58 35.01 34.48 34.58 4,321,563 -0.25(-0.72%)
Jul 15, 2010 35.02 35.04 34.64 34.83 2,577,870 -0.19(-0.54%)
Jul 14, 2010 34.82 35.02 34.62 35.02 2,694,898 +0.16(+0.46%)
Jul 13, 2010 34.72 35.09 34.60 34.86 4,027,049 +0.43(+1.25%)
Jul 12, 2010 34.32 34.54 34.24 34.43 2,635,319 -0.02(-0.06%)
Jul 09, 2010 34.45 34.55 34.03 34.45 3,007,037 +0.11(+0.32%)
Jul 08, 2010 34.44 34.44 34.05 34.34 3,813,322 +0.13(+0.38%)
Jul 07, 2010 33.52 34.24 33.37 34.21 5,985,440 +0.81(+2.43%)
Jul 06, 2010 33.42 33.59 33.14 33.40 115 +0.25(+0.75%)
Jul 02, 2010 33.15 33.38 32.92 33.15 2,655,090 -0.10(-0.30%)
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.