Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 36.11 36.49 35.92 36.11 43,569,348 +0.12(+0.33%)
Sep 29, 2010 36.10 36.24 35.80 35.99 20,239 -0.27(-0.76%)
Sep 28, 2010 36.01 36.38 35.80 36.27 6,061 +0.20(+0.57%)
Sep 27, 2010 36.22 36.28 36.04 36.06 28,480,416 -0.02(-0.06%)
Sep 24, 2010 35.94 36.31 35.86 36.08 43,030,544 +0.35(+0.98%)
Sep 23, 2010 35.73 35.98 35.59 35.73 10,871 -0.18(-0.49%)
Sep 22, 2010 35.97 36.23 35.89 35.91 31,016,838 -0.05(-0.15%)
Sep 21, 2010 36.03 36.17 35.79 35.96 35,124,144 -0.01(-0.02%)
Sep 20, 2010 35.67 36.13 35.62 35.97 37,299,864 +0.45(+1.27%)
Sep 17, 2010 35.52 35.82 35.43 35.52 45,258,708 -0.13(-0.36%)
Sep 15, 2010 35.51 35.66 35.27 35.65 32,120,420 -0.01(-0.02%)
Sep 14, 2010 35.55 35.84 35.50 35.65 22,072 +0.01(+0.02%)
Sep 13, 2010 35.87 35.95 35.38 35.65 39,603,636 -0.12(-0.33%)
Sep 10, 2010 35.87 35.93 35.62 35.76 24,795,438 +0.09(+0.25%)
Sep 09, 2010 35.94 35.99 35.59 35.68 28,279,160 +0.18(+0.49%)
Sep 08, 2010 35.45 35.80 35.43 35.50 68,736 +0.12(+0.33%)
Sep 07, 2010 35.58 35.69 35.32 35.38 32,084 -0.45(-1.26%)
Sep 03, 2010 35.76 36.00 35.50 35.83 37,618,816 +0.15(+0.43%)
Sep 02, 2010 35.35 35.68 35.28 35.68 1,736 +0.09(+0.25%)
Sep 01, 2010 35.08 35.62 34.90 35.59 44,952,928 +0.98(+2.84%)
Aug 31, 2010 34.59 34.79 34.19 34.61 81,764 +0.12(+0.34%)
Aug 30, 2010 34.80 35.00 34.49 34.49 27,820,986 +0.35(+1.03%)
Aug 27, 2010 34.69 35.04 33.92 34.14 48,395,852 -0.27(-0.80%)
Aug 26, 2010 34.24 34.77 34.09 34.42 23,110 -0.01(-0.02%)
Aug 25, 2010 34.30 34.71 34.14 34.42 574,444 -0.02(-0.05%)
Aug 24, 2010 34.45 34.74 34.35 34.44 100,602 -0.33(-0.94%)
Aug 23, 2010 34.46 35.09 34.42 34.77 36,514,608 +0.36(+1.04%)
Aug 20, 2010 34.49 34.52 34.21 34.41 35,959,112 -0.23(-0.67%)
Aug 19, 2010 35.02 35.10 34.42 34.65 28,525 -0.50(-1.43%)
Aug 18, 2010 35.45 35.48 34.85 35.15 20,942 -0.39(-1.10%)
Aug 17, 2010 35.35 35.74 35.14 35.54 33,537 +0.55(+1.57%)
Aug 16, 2010 34.83 35.21 34.62 34.99 24,473,068 -0.02(-0.05%)
Aug 13, 2010 35.01 35.32 34.94 35.01 25,080,842 -0.19(-0.53%)
Aug 12, 2010 34.89 35.39 34.80 35.20 29,019,508 -0.09(-0.26%)
Aug 11, 2010 35.38 35.45 35.18 35.29 41,530,832 -0.56(-1.57%)
Aug 10, 2010 35.85 36.07 35.65 35.85 16,933 -0.38(-1.05%)
Aug 09, 2010 36.30 36.36 36.08 36.23 25,390,028 +0.28(+0.77%)
Aug 06, 2010 35.95 36.26 35.54 35.95 39,810,164 -0.43(-1.18%)
Aug 05, 2010 36.13 36.38 35.89 36.38 34,445,472 -0.01(-0.02%)
Aug 04, 2010 36.47 36.49 36.13 36.39 3,174 +0.00(+0.00%)
Aug 03, 2010 35.96 36.55 35.90 36.39 31,365 +0.45(+1.26%)
Aug 02, 2010 35.18 36.00 35.17 35.94 48,436,580 +1.31(+3.79%)
Jul 30, 2010 34.75 35.11 34.58 34.63 50,616,988 -0.38(-1.09%)
Jul 29, 2010 35.34 35.90 34.98 35.01 17,540 -0.27(-0.77%)
Jul 28, 2010 35.28 35.55 35.24 35.28 26,278 +0.00(+0.00%)
Jul 27, 2010 35.28 35.33 35.04 35.28 22,233 +0.24(+0.70%)
Jul 26, 2010 34.64 35.07 34.60 35.04 34,858,072 +0.39(+1.12%)
Jul 23, 2010 34.38 34.70 34.12 34.65 33,239,192 +0.20(+0.57%)
Jul 22, 2010 34.06 34.69 34.03 34.45 33,485 +0.70(+2.08%)
Jul 21, 2010 34.31 34.31 33.42 33.75 46,294,032 -0.45(-1.32%)
Jul 20, 2010 34.20 34.23 33.46 34.20 41,032,876 +0.30(+0.89%)
Jul 19, 2010 33.63 34.08 33.71 33.90 36,124,040 +0.27(+0.81%)
Jul 16, 2010 33.63 34.30 33.54 33.63 61,712,744 -0.50(-1.46%)
Jul 15, 2010 34.44 34.52 33.99 34.13 42,641,416 -0.26(-0.74%)
Jul 14, 2010 34.36 34.43 34.01 34.38 7,485 -0.09(-0.27%)
Jul 13, 2010 34.48 34.65 34.25 34.48 116,691 +0.28(+0.81%)
Jul 12, 2010 33.82 34.20 33.77 34.20 40,527,272 +0.09(+0.27%)
Jul 09, 2010 34.10 34.24 33.83 34.10 44,775,516 -0.02(-0.05%)
Jul 08, 2010 34.31 34.35 33.73 34.12 14,794 +0.22(+0.65%)
Jul 07, 2010 33.29 33.91 33.22 33.90 72,017,104 +0.56(+1.69%)
Jul 06, 2010 33.17 33.41 32.94 33.34 26,309 +0.52(+1.57%)
Jul 02, 2010 32.82 33.07 32.46 32.82 56,477,064 -0.02(-0.07%)
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.