Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 30.65 31.05 30.42 30.65 31,765 -0.04(-0.12%)
Sep 29, 2010 30.70 30.92 30.43 30.69 9,169,395 -0.28(-0.90%)
Sep 28, 2010 31.20 31.20 30.44 30.97 391 +0.05(+0.16%)
Sep 27, 2010 31.34 31.41 30.89 30.92 7,777,649 -0.45(-1.43%)
Sep 24, 2010 31.12 31.56 31.12 31.37 7,289,964 +0.61(+1.98%)
Sep 23, 2010 30.76 31.23 30.63 30.76 939 -0.49(-1.57%)
Sep 22, 2010 31.96 32.25 31.15 31.25 7,436,533 -0.61(-1.91%)
Sep 21, 2010 31.83 32.00 31.59 31.86 4,625,601 -0.05(-0.16%)
Sep 20, 2010 31.38 32.00 31.27 31.91 4,852,126 +0.67(+2.14%)
Sep 17, 2010 31.24 31.88 31.21 31.24 8,011,441 -0.51(-1.61%)
Sep 15, 2010 31.74 31.90 31.51 31.75 4,105,852 -0.05(-0.16%)
Sep 14, 2010 31.81 31.97 31.54 31.80 4,681,429 -0.10(-0.31%)
Sep 13, 2010 32.01 32.23 31.64 31.90 4,019,046 +0.12(+0.38%)
Sep 10, 2010 30.99 31.93 30.99 31.78 6,796,414 +0.76(+2.45%)
Sep 09, 2010 31.39 31.49 30.93 31.02 3,974,408 +0.02(+0.06%)
Sep 08, 2010 30.53 31.15 30.53 31.00 366 +0.17(+0.55%)
Sep 07, 2010 31.51 31.66 30.77 30.83 1,216 -0.89(-2.81%)
Sep 03, 2010 31.43 31.88 31.30 31.72 4,272,574 +0.32(+1.02%)
Sep 02, 2010 30.89 31.42 30.85 31.40 509 +0.64(+2.08%)
Sep 01, 2010 30.33 31.04 30.29 30.76 7,655,944 +0.80(+2.67%)
Aug 31, 2010 29.89 30.07 29.21 29.96 61,462 +0.39(+1.32%)
Aug 30, 2010 30.23 30.36 29.57 29.57 5,173,538 -0.53(-1.76%)
Aug 27, 2010 30.22 30.10 29.46 30.10 4,878,946 -0.08(-0.28%)
Aug 26, 2010 30.00 30.33 29.69 30.18 200 +0.22(+0.75%)
Aug 25, 2010 29.56 30.14 29.52 29.96 5,170,402 +0.15(+0.50%)
Aug 24, 2010 29.69 30.24 29.58 29.81 1,521 -0.30(-1.00%)
Aug 23, 2010 30.56 30.79 30.05 30.11 4,733,657 -0.20(-0.66%)
Aug 20, 2010 30.37 30.57 29.99 30.31 6,172,453 -0.35(-1.14%)
Aug 19, 2010 31.18 31.24 30.51 30.66 1,520 -0.74(-2.36%)
Aug 18, 2010 30.90 31.66 30.72 31.40 4,785,128 +0.43(+1.39%)
Aug 17, 2010 30.93 31.30 30.80 30.97 4,766,777 +0.27(+0.88%)
Aug 16, 2010 30.58 30.97 30.32 30.70 3,257,688 -0.11(-0.36%)
Aug 13, 2010 30.81 31.03 30.51 30.81 4,063,868 +0.02(+0.06%)
Aug 12, 2010 30.58 30.89 30.43 30.79 5,922,030 -0.30(-0.96%)
Aug 11, 2010 31.59 32.01 31.05 31.09 5,329,474 -0.92(-2.87%)
Aug 10, 2010 32.32 32.48 31.88 32.01 9,272,745 -0.59(-1.81%)
Aug 09, 2010 32.51 32.66 32.29 32.60 3,525,515 +0.24(+0.74%)
Aug 06, 2010 32.36 32.84 31.96 32.36 5,217,959 -0.53(-1.61%)
Aug 05, 2010 32.20 32.94 32.17 32.89 6,821,892 +0.42(+1.29%)
Aug 04, 2010 32.95 33.23 32.25 32.47 9,206,552 +0.11(+0.34%)
Aug 03, 2010 32.37 32.48 31.87 32.36 5,676,638 -0.17(-0.52%)
Aug 02, 2010 31.86 32.65 31.84 32.53 6,085,157 +1.07(+3.40%)
Jul 30, 2010 31.46 31.66 30.74 31.46 4,700,373 +0.20(+0.64%)
Jul 29, 2010 31.41 32.19 30.90 31.26 5,770,613 -0.01(-0.03%)
Jul 28, 2010 31.27 31.95 31.21 31.27 910 -0.45(-1.42%)
Jul 27, 2010 31.72 31.98 31.34 31.72 1,416 -0.04(-0.13%)
Jul 26, 2010 31.31 31.89 31.31 31.76 5,132,603 +0.39(+1.24%)
Jul 23, 2010 30.71 31.49 30.71 31.37 5,441,225 +0.56(+1.82%)
Jul 22, 2010 29.96 30.91 29.96 30.81 6,287,773 +1.19(+4.02%)
Jul 21, 2010 30.36 30.39 29.49 29.62 5,933,330 -0.66(-2.18%)
Jul 20, 2010 30.28 30.29 29.63 30.28 7,173,600 +0.20(+0.66%)
Jul 19, 2010 29.55 30.14 29.55 30.08 7,538,061 +0.55(+1.86%)
Jul 16, 2010 29.53 30.61 29.50 29.53 9,024,856 -0.87(-2.86%)
Jul 15, 2010 30.47 30.65 30.17 30.40 9,186,759 -0.04(-0.13%)
Jul 14, 2010 30.74 30.88 30.19 30.44 7,404,570 -0.48(-1.55%)
Jul 13, 2010 30.37 31.04 30.32 30.92 6,442,955 +0.82(+2.72%)
Jul 12, 2010 30.04 30.22 29.76 30.10 4,521,775 -0.09(-0.30%)
Jul 09, 2010 30.19 30.23 29.65 30.19 5,857,636 +0.59(+1.99%)
Jul 08, 2010 29.37 29.66 29.15 29.60 5,806,913 +0.48(+1.65%)
Jul 07, 2010 28.19 29.19 28.03 29.12 13,025,271 +0.90(+3.19%)
Jul 06, 2010 28.43 28.77 27.99 28.22 3,014 +0.02(+0.07%)
Jul 02, 2010 28.20 28.77 28.11 28.20 7,925,746 -0.31(-1.09%)
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.