Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 35.29 35.54 34.86 35.33 17,960 +0.15(+0.43%)
Aug 30, 2010 35.68 35.77 35.16 35.18 2,790,077 -0.12(-0.34%)
Aug 27, 2010 35.63 35.79 34.99 35.30 3,142,435 +0.10(+0.28%)
Aug 26, 2010 35.48 35.50 35.10 35.20 2,158,033 -0.13(-0.37%)
Aug 25, 2010 35.28 35.41 34.90 35.33 47,640 -0.08(-0.23%)
Aug 24, 2010 34.87 35.66 34.87 35.41 639 +0.30(+0.85%)
Aug 23, 2010 35.01 35.40 34.94 35.11 3,964,833 +0.29(+0.83%)
Aug 20, 2010 34.61 34.95 34.50 34.82 2,946,623 -0.02(-0.06%)
Aug 19, 2010 35.19 35.19 34.55 34.84 639 -0.38(-1.08%)
Aug 18, 2010 35.83 35.86 34.92 35.22 1,281 -0.54(-1.51%)
Aug 17, 2010 35.55 36.09 35.55 35.76 3,245,253 +0.03(+0.08%)
Aug 16, 2010 35.37 35.78 35.06 35.73 2,423,456 +0.21(+0.59%)
Aug 13, 2010 35.52 35.78 35.17 35.52 3,158,521 +0.17(+0.48%)
Aug 12, 2010 35.22 35.48 35.06 35.35 2,976,653 -0.15(-0.42%)
Aug 11, 2010 35.77 35.90 35.47 35.50 3,069,393 -0.77(-2.12%)
Aug 10, 2010 35.52 36.45 35.49 36.27 3,734,500 +0.42(+1.17%)
Aug 09, 2010 36.01 36.08 35.71 35.85 3,955,895 -0.13(-0.36%)
Aug 06, 2010 35.98 36.04 35.57 35.98 4,493,106 -0.43(-1.18%)
Aug 05, 2010 35.85 36.45 35.82 36.41 3,865,732 +0.42(+1.17%)
Aug 04, 2010 35.90 36.03 35.67 35.99 838 -0.26(-0.72%)
Aug 03, 2010 36.10 36.47 36.06 36.25 6,801 -0.02(-0.06%)
Aug 02, 2010 36.20 36.32 35.73 36.27 4,084,485 +0.29(+0.81%)
Jul 30, 2010 35.98 36.24 35.26 35.98 6,137,850 -0.12(-0.33%)
Jul 29, 2010 36.75 36.82 35.91 36.10 5,199,288 -0.51(-1.39%)
Jul 28, 2010 36.61 36.70 36.24 36.61 382 -0.02(-0.05%)
Jul 27, 2010 36.63 36.80 36.15 36.63 511 +0.46(+1.27%)
Jul 26, 2010 35.71 36.18 35.71 36.17 3,139,528 +0.37(+1.03%)
Jul 23, 2010 35.75 36.00 35.52 35.80 4,021,174 +0.01(+0.03%)
Jul 22, 2010 35.61 36.16 35.61 35.79 4,019,045 +0.53(+1.50%)
Jul 21, 2010 35.97 35.97 34.97 35.26 4,472,325 -0.66(-1.84%)
Jul 20, 2010 35.92 35.94 35.06 35.92 3,950,035 +0.54(+1.53%)
Jul 19, 2010 34.97 35.49 34.86 35.38 3,115,671 +0.62(+1.78%)
Jul 16, 2010 34.76 35.31 34.69 34.76 4,396,984 -0.25(-0.71%)
Jul 15, 2010 34.77 35.33 34.59 35.01 3,639,265 +0.15(+0.43%)
Jul 14, 2010 34.70 34.94 34.43 34.86 89,286 +0.09(+0.26%)
Jul 13, 2010 34.95 34.95 34.45 34.77 4,300,827 -0.10(-0.29%)
Jul 12, 2010 34.79 34.89 34.47 34.87 2,822,169 +0.03(+0.09%)
Jul 09, 2010 34.84 34.87 34.26 34.84 3,240,136 +0.07(+0.20%)
Jul 08, 2010 34.53 34.83 34.35 34.77 55,598 +0.40(+1.16%)
Jul 07, 2010 33.47 34.42 33.27 34.37 7,050,143 +1.11(+3.34%)
Jul 06, 2010 32.62 33.30 32.56 33.26 1,774 +0.87(+2.69%)
Jul 02, 2010 32.39 32.60 32.20 32.39 3,292,556 +0.20(+0.62%)
Jul 01, 2010 32.19 32.48 31.87 32.19 3,940,111 -0.11(-0.34%)
Jun 30, 2010 32.71 32.98 32.21 32.30 1,460 -0.39(-1.19%)
Jun 29, 2010 32.99 33.06 32.60 32.69 13,135 -0.30(-0.91%)
Jun 25, 2010 32.99 33.11 32.50 32.99 3,537,040 +0.27(+0.83%)
Jun 24, 2010 32.68 33.06 32.52 32.72 4,412,397 +0.00(+0.00%)
Jun 23, 2010 33.35 33.38 32.62 32.72 4,166,446 -0.58(-1.74%)
Jun 22, 2010 33.83 33.98 33.22 33.30 3,364,863 -0.57(-1.68%)
Jun 21, 2010 34.31 34.39 33.75 33.87 2,455,186 -0.19(-0.56%)
Jun 18, 2010 34.06 34.17 33.84 34.06 3,664,171 +0.06(+0.18%)
Jun 17, 2010 33.69 34.02 33.55 34.00 3,137,440 +0.32(+0.95%)
Jun 16, 2010 33.18 33.82 33.18 33.68 3,213,098 +0.27(+0.81%)
Jun 15, 2010 32.64 33.41 32.64 33.41 200 +1.00(+3.09%)
Jun 14, 2010 32.71 32.76 32.37 32.41 2,908,538 -0.04(-0.12%)
Jun 11, 2010 32.40 32.59 32.01 32.45 5,313,958 -0.23(-0.70%)
Jun 10, 2010 32.26 32.73 32.11 32.68 15,154 +0.94(+2.96%)
Jun 09, 2010 31.92 31.92 31.58 31.74 5,480,758 +0.02(+0.06%)
Jun 08, 2010 31.21 31.81 31.21 31.72 5,663,156 +0.29(+0.92%)
Jun 07, 2010 31.12 31.83 31.12 31.43 3,940,593 +0.31(+1.00%)
Jun 04, 2010 31.12 31.84 31.00 31.12 3,479,440 -1.04(-3.23%)
Jun 03, 2010 32.07 32.35 31.87 32.16 2,637,259 +0.31(+0.97%)
Jun 02, 2010 31.38 31.88 31.15 31.85 2,400 +0.65(+2.08%)
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.