Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 31.20 31.66 31.03 31.20 5,500 -0.10(-0.32%)
Aug 30, 2010 31.56 31.75 31.23 31.30 733,445 -0.44(-1.39%)
Aug 27, 2010 31.74 31.74 30.53 31.74 786,155 +0.80(+2.59%)
Aug 26, 2010 31.04 31.16 30.75 30.94 478,644 +0.00(+0.00%)
Aug 25, 2010 31.07 31.23 30.63 30.94 926,003 -0.45(-1.43%)
Aug 24, 2010 31.37 31.66 31.03 31.39 1,121,993 -0.44(-1.38%)
Aug 23, 2010 31.32 31.86 31.31 31.83 890,084 +0.62(+1.99%)
Aug 20, 2010 31.43 31.43 31.00 31.21 479,329 -0.31(-0.98%)
Aug 19, 2010 31.57 31.66 31.30 31.52 438,588 -0.09(-0.28%)
Aug 18, 2010 31.17 31.68 31.03 31.61 505,351 +0.53(+1.71%)
Aug 17, 2010 31.01 31.27 30.95 31.08 436,720 +0.33(+1.07%)
Aug 16, 2010 30.69 30.89 30.60 30.75 416,837 -0.03(-0.10%)
Aug 13, 2010 30.78 31.00 30.78 30.78 443,347 -0.01(-0.03%)
Aug 12, 2010 30.45 30.81 30.38 30.79 1,393,639 +0.08(+0.26%)
Aug 11, 2010 30.97 31.05 30.50 30.71 1,210,366 -0.73(-2.32%)
Aug 10, 2010 31.28 31.53 31.09 31.44 622,817 -0.19(-0.60%)
Aug 09, 2010 31.50 31.66 31.36 31.63 392,744 +0.23(+0.73%)
Aug 06, 2010 31.40 31.57 31.05 31.40 946,759 -0.26(-0.82%)
Aug 05, 2010 31.60 32.03 31.24 31.66 876,449 +0.64(+2.06%)
Aug 04, 2010 30.51 31.07 30.51 31.02 534,966 +0.59(+1.94%)
Aug 03, 2010 30.64 30.94 30.33 30.43 1,050,067 -0.18(-0.59%)
Aug 02, 2010 30.92 31.07 30.58 30.61 702,412 +0.00(+0.00%)
Jul 30, 2010 30.61 30.69 30.17 30.61 403,179 +0.13(+0.43%)
Jul 29, 2010 30.54 30.84 30.31 30.48 586,577 +0.15(+0.49%)
Jul 28, 2010 30.88 31.03 30.26 30.33 708,293 -0.57(-1.84%)
Jul 27, 2010 31.47 31.60 30.82 30.90 783,355 -0.33(-1.06%)
Jul 26, 2010 31.01 31.50 30.97 31.23 590,538 +0.40(+1.30%)
Jul 23, 2010 30.53 30.90 30.47 30.83 504,545 +0.24(+0.78%)
Jul 22, 2010 30.18 30.68 30.18 30.59 801,465 +0.70(+2.34%)
Jul 21, 2010 30.35 30.39 29.76 29.89 548,297 -0.24(-0.80%)
Jul 20, 2010 29.64 30.18 29.60 30.13 300 +0.28(+0.94%)
Jul 19, 2010 29.90 29.97 29.62 29.85 427,513 +0.07(+0.24%)
Jul 16, 2010 29.78 30.32 29.69 29.78 786,268 -0.79(-2.58%)
Jul 15, 2010 30.65 30.71 29.92 30.57 1,077,156 -0.02(-0.07%)
Jul 14, 2010 30.74 30.89 30.54 30.59 555,029 -0.10(-0.33%)
Jul 13, 2010 30.76 30.93 30.52 30.69 593,700 +0.34(+1.12%)
Jul 12, 2010 30.08 30.55 30.01 30.35 684,532 +0.23(+0.76%)
Jul 09, 2010 30.12 30.39 29.91 30.12 885,614 +0.27(+0.90%)
Jul 08, 2010 29.83 29.92 29.60 29.85 538,941 +0.34(+1.15%)
Jul 07, 2010 29.02 29.56 28.92 29.51 970,006 +0.46(+1.58%)
Jul 06, 2010 29.12 29.44 28.95 29.05 1,006,727 -0.12(-0.41%)
Jul 02, 2010 29.17 29.52 28.83 29.17 879,891 -0.28(-0.95%)
Jul 01, 2010 29.37 29.53 28.90 29.45 964,135 +0.18(+0.61%)
Jun 30, 2010 28.85 29.39 28.68 29.27 1,310,619 +0.37(+1.28%)
Jun 29, 2010 29.66 29.77 28.80 28.90 919,079 -1.31(-4.34%)
Jun 25, 2010 30.21 30.32 29.77 30.21 1,051,553 +0.53(+1.79%)
Jun 24, 2010 29.87 29.94 29.57 29.68 627,145 -0.33(-1.10%)
Jun 23, 2010 30.08 30.22 29.79 30.01 770,968 -0.39(-1.28%)
Jun 22, 2010 30.56 30.75 30.32 30.40 764,258 -0.03(-0.10%)
Jun 21, 2010 30.85 30.90 30.42 30.43 671,411 -0.09(-0.29%)
Jun 18, 2010 30.52 30.95 30.45 30.52 644,124 -0.33(-1.07%)
Jun 17, 2010 30.91 30.93 30.54 30.85 732,791 -0.07(-0.23%)
Jun 16, 2010 30.66 30.99 30.57 30.92 536,675 +0.12(+0.39%)
Jun 15, 2010 30.48 30.80 30.39 30.80 817,384 +0.49(+1.62%)
Jun 14, 2010 30.58 30.72 30.26 30.31 1,185,262 +0.02(+0.07%)
Jun 11, 2010 30.25 30.42 30.05 30.29 1,053,593 -0.72(-2.32%)
Jun 10, 2010 30.94 31.19 30.90 31.01 862,572 +0.50(+1.62%)
Jun 09, 2010 30.45 30.80 30.38 30.51 908,821 +0.27(+0.91%)
Jun 08, 2010 30.01 30.25 29.61 30.24 1,273,169 +0.38(+1.27%)
Jun 07, 2010 29.89 30.17 29.65 29.86 1,022,959 +0.06(+0.20%)
Jun 04, 2010 29.80 30.15 29.65 29.80 1,124,640 -0.71(-2.33%)
Jun 03, 2010 30.63 30.76 30.05 30.51 857,325 +0.02(+0.07%)
Jun 02, 2010 29.90 30.59 29.71 30.49 1,258,609 +0.80(+2.69%)
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.