Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 30.67 30.68 29.92 30.45 8,047,818 -0.56(-1.81%)
Oct 28, 2010 32.86 31.57 29.01 31.01 28,161,616 -1.85(-5.63%)
Oct 27, 2010 32.68 34.87 32.55 32.86 9,981,216 -0.16(-0.48%)
Oct 25, 2010 34.40 34.40 32.97 33.02 4,874,523 -1.41(-4.10%)
Oct 22, 2010 33.99 34.54 33.96 34.43 2,695,679 +0.58(+1.71%)
Oct 21, 2010 34.01 34.18 33.56 33.85 3,861,509 +0.04(+0.12%)
Oct 20, 2010 34.36 34.43 33.76 33.81 4,145,153 -0.53(-1.54%)
Oct 19, 2010 34.04 35.17 33.81 34.34 7,001,468 -0.05(-0.15%)
Oct 18, 2010 34.73 34.84 34.27 34.39 3,485,163 -0.47(-1.35%)
Oct 15, 2010 35.13 35.26 34.63 34.86 2,936,976 -0.02(-0.06%)
Oct 14, 2010 35.37 35.64 34.51 34.88 4,364,309 -0.61(-1.72%)
Oct 13, 2010 34.78 35.75 34.60 35.49 6,286,212 +0.95(+2.75%)
Oct 12, 2010 36.00 36.20 33.81 34.54 25,259,107 +1.38(+4.16%)
Oct 11, 2010 33.09 33.38 32.83 33.16 2,406,564 +0.23(+0.70%)
Oct 08, 2010 32.93 33.10 31.88 32.93 3,237,432 +1.14(+3.59%)
Oct 07, 2010 31.90 32.11 31.60 31.79 1,465,920 +0.10(+0.32%)
Oct 06, 2010 32.13 32.22 31.56 31.69 2,289,626 -0.44(-1.37%)
Oct 05, 2010 31.87 32.36 31.70 32.13 3,171,825 +0.60(+1.90%)
Oct 04, 2010 31.81 31.81 31.25 31.53 2,506,396 -0.59(-1.84%)
Oct 01, 2010 32.12 32.34 31.79 32.12 2,445,138 +0.01(+0.02%)
Sep 30, 2010 32.11 32.59 31.94 32.11 4,400 -0.16(-0.49%)
Sep 29, 2010 32.74 32.86 32.19 32.27 60,000 -0.60(-1.83%)
Sep 28, 2010 31.55 32.92 31.40 32.87 4,887,302 +1.37(+4.35%)
Sep 27, 2010 31.76 32.46 31.37 31.50 2,450,251 -0.69(-2.14%)
Sep 24, 2010 32.20 32.37 31.96 32.19 2,406,164 +0.39(+1.23%)
Sep 23, 2010 31.80 32.02 31.32 31.80 354 +0.12(+0.38%)
Sep 22, 2010 31.61 31.89 31.49 31.68 2,855,089 +0.13(+0.41%)
Sep 21, 2010 31.76 31.84 31.43 31.55 3,769,442 -0.23(-0.72%)
Sep 20, 2010 31.31 31.90 31.19 31.78 3,108,380 +0.71(+2.29%)
Sep 17, 2010 31.07 31.43 31.07 31.07 3,603,585 -0.21(-0.67%)
Sep 15, 2010 30.55 31.37 30.48 31.28 2,974,297 +0.68(+2.22%)
Sep 14, 2010 30.40 30.82 30.29 30.60 1,660,860 +0.18(+0.59%)
Sep 13, 2010 30.79 30.82 30.35 30.42 2,930,197 -0.05(-0.16%)
Sep 10, 2010 30.92 30.92 30.27 30.47 1,478,925 -0.32(-1.04%)
Sep 09, 2010 30.74 31.04 30.63 30.79 2,055,764 +0.37(+1.22%)
Sep 08, 2010 29.96 30.62 29.96 30.42 1,640,230 +0.46(+1.54%)
Sep 07, 2010 30.36 30.44 29.86 29.96 457 -0.48(-1.58%)
Sep 03, 2010 30.31 30.54 30.09 30.44 1,784,484 +0.52(+1.74%)
Sep 02, 2010 29.44 29.97 29.36 29.92 2,659,389 +0.61(+2.08%)
Sep 01, 2010 29.52 29.82 29.26 29.31 3,276,336 +0.21(+0.72%)
Aug 31, 2010 29.07 29.43 28.72 29.10 39,641 +0.15(+0.52%)
Aug 30, 2010 29.56 29.65 28.94 28.95 1,854,908 -0.66(-2.23%)
Aug 27, 2010 29.61 29.68 28.70 29.61 2,152,658 +0.65(+2.24%)
Aug 26, 2010 29.44 29.65 28.88 28.96 1,924,564 -0.40(-1.36%)
Aug 25, 2010 29.36 29.44 28.88 29.36 300 -0.12(-0.41%)
Aug 24, 2010 29.34 29.64 29.16 29.48 571 -0.31(-1.04%)
Aug 23, 2010 29.21 30.12 29.21 29.79 3,466,233 +0.79(+2.72%)
Aug 20, 2010 29.20 29.32 28.79 29.00 2,244,863 -0.44(-1.49%)
Aug 19, 2010 29.68 29.68 29.21 29.44 571 -0.41(-1.37%)
Aug 18, 2010 29.92 30.23 29.55 29.85 2,100,887 -0.09(-0.30%)
Aug 17, 2010 29.75 30.14 29.51 29.94 2,804,111 +0.46(+1.56%)
Aug 16, 2010 29.23 29.52 28.97 29.48 2,939,775 +0.08(+0.27%)
Aug 13, 2010 29.40 29.71 29.30 29.40 2,275,846 -0.29(-0.98%)
Aug 12, 2010 29.43 29.73 29.03 29.69 2,868,174 -0.16(-0.54%)
Aug 11, 2010 30.64 30.85 29.74 29.85 457 -1.21(-3.90%)
Aug 10, 2010 30.86 31.29 30.65 31.06 3,460,948 -0.04(-0.13%)
Aug 09, 2010 31.23 31.46 31.03 31.10 2,341,355 -0.01(-0.03%)
Aug 06, 2010 31.11 31.11 30.49 31.11 5,056,202 +0.05(+0.16%)
Aug 05, 2010 31.34 31.55 31.02 31.06 3,254,182 -0.41(-1.30%)
Aug 04, 2010 31.45 31.59 31.25 31.47 2,728,584 +0.03(+0.10%)
Aug 03, 2010 31.78 31.78 31.35 31.44 2,569,513 -0.39(-1.23%)
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.