Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 32.87 32.97 32.39 32.50 950,030 -0.15(-0.46%)
Sep 29, 2010 32.70 32.95 32.63 32.65 961,374 -0.05(-0.15%)
Sep 28, 2010 33.00 33.00 32.42 32.70 828,168 -0.24(-0.73%)
Sep 27, 2010 33.00 33.29 32.84 32.94 534,170 +0.00(+0.00%)
Sep 24, 2010 32.97 33.11 32.78 32.94 572,985 +0.31(+0.95%)
Sep 23, 2010 32.70 32.85 32.33 32.63 493,087 -0.20(-0.61%)
Sep 22, 2010 32.75 33.14 32.63 32.83 550,945 +0.14(+0.43%)
Sep 21, 2010 32.73 32.84 32.35 32.69 648,313 +0.03(+0.09%)
Sep 20, 2010 32.55 32.89 32.38 32.66 608,683 +0.22(+0.68%)
Sep 17, 2010 32.44 32.58 32.15 32.44 538,274 +0.15(+0.46%)
Sep 15, 2010 32.06 32.35 31.96 32.29 361,410 +0.14(+0.44%)
Sep 14, 2010 31.93 32.45 31.91 32.15 597,725 +0.31(+0.97%)
Sep 13, 2010 31.97 32.05 31.77 31.84 706,536 -0.01(-0.03%)
Sep 10, 2010 31.69 31.89 31.33 31.85 666,078 +0.09(+0.28%)
Sep 09, 2010 31.98 31.99 31.67 31.76 394,634 +0.18(+0.57%)
Sep 08, 2010 31.83 32.09 31.57 31.58 555,072 -0.05(-0.16%)
Sep 07, 2010 31.67 31.75 31.45 31.63 596,751 -0.12(-0.38%)
Sep 03, 2010 31.71 32.02 31.53 31.75 602,975 +0.45(+1.44%)
Sep 02, 2010 31.30 31.34 31.13 31.30 673,504 +0.12(+0.38%)
Sep 01, 2010 31.72 31.93 31.14 31.18 1,158,214 -0.02(-0.06%)
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%)
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.