Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 35.31 35.55 34.96 35.30 693,863 +0.12(+0.35%)
Sep 29, 2010 35.18 35.33 35.04 35.18 575,363 -0.24(-0.67%)
Sep 28, 2010 35.39 35.43 34.93 35.42 668,119 +0.11(+0.31%)
Sep 27, 2010 35.42 35.50 35.18 35.31 419,424 -0.18(-0.51%)
Sep 24, 2010 35.26 35.62 35.20 35.49 440,164 +0.38(+1.08%)
Sep 23, 2010 35.09 35.26 34.90 35.11 435,757 -0.08(-0.22%)
Sep 22, 2010 35.15 35.43 35.15 35.19 589,583 -0.04(-0.11%)
Sep 21, 2010 35.14 35.28 34.87 35.23 942,078 +0.09(+0.25%)
Sep 20, 2010 34.98 35.19 34.96 35.14 495,144 +0.18(+0.52%)
Sep 17, 2010 34.96 35.32 34.82 34.96 677,967 -0.30(-0.85%)
Sep 15, 2010 35.08 35.28 34.87 35.26 724,680 +0.01(+0.02%)
Sep 14, 2010 35.14 35.35 35.04 35.25 651,392 +0.07(+0.20%)
Sep 13, 2010 35.47 35.47 35.11 35.18 368,172 -0.09(-0.25%)
Sep 10, 2010 35.01 35.27 34.90 35.27 419,285 +0.32(+0.93%)
Sep 09, 2010 35.14 35.14 34.82 34.94 381,875 +0.06(+0.18%)
Sep 08, 2010 34.86 34.96 34.72 34.88 434,860 +0.19(+0.55%)
Sep 07, 2010 34.86 35.16 34.69 34.69 530,551 -0.40(-1.15%)
Sep 03, 2010 34.90 35.09 34.70 35.09 479,414 +0.27(+0.77%)
Sep 02, 2010 34.60 34.82 34.37 34.82 536 +0.31(+0.89%)
Sep 01, 2010 34.34 34.65 34.32 34.52 825,850 +0.39(+1.14%)
Aug 31, 2010 34.10 34.14 33.68 34.13 27,158 +0.21(+0.61%)
Aug 30, 2010 34.16 34.22 33.80 33.92 561,785 -0.21(-0.63%)
Aug 27, 2010 34.14 34.30 33.91 34.14 663,478 +0.06(+0.16%)
Aug 26, 2010 33.87 34.25 33.87 34.08 746,101 +0.21(+0.61%)
Aug 25, 2010 34.14 34.18 33.67 33.87 1,126,950 -0.45(-1.31%)
Aug 24, 2010 34.44 34.52 34.18 34.33 1,176,520 -0.27(-0.78%)
Aug 23, 2010 34.63 34.76 34.57 34.59 810,953 +0.17(+0.51%)
Aug 20, 2010 34.68 34.83 34.26 34.42 950,427 +0.09(+0.25%)
Aug 19, 2010 34.52 34.57 34.09 34.33 631 -0.19(-0.55%)
Aug 18, 2010 34.42 34.67 34.28 34.52 778,571 +0.13(+0.39%)
Aug 17, 2010 34.23 34.61 34.04 34.39 813,579 +0.40(+1.19%)
Aug 16, 2010 33.87 33.99 33.65 33.99 1,003,479 +0.02(+0.07%)
Aug 13, 2010 33.96 34.19 33.68 33.96 606,602 +0.17(+0.49%)
Aug 12, 2010 33.42 33.83 33.42 33.80 708,997 -0.06(-0.16%)
Aug 11, 2010 34.04 34.16 33.59 33.85 722,786 -0.89(-2.55%)
Aug 10, 2010 34.10 34.80 34.01 34.74 681,337 +0.55(+1.62%)
Aug 09, 2010 33.99 34.25 33.86 34.18 417,687 +0.25(+0.75%)
Aug 06, 2010 33.93 34.11 33.74 33.93 637,757 -0.10(-0.30%)
Aug 05, 2010 34.15 34.15 33.77 34.03 412,182 -0.22(-0.65%)
Aug 04, 2010 34.11 34.29 34.06 34.25 760,651 +0.17(+0.51%)
Aug 03, 2010 34.06 34.22 33.99 34.08 386,156 -0.13(-0.39%)
Aug 02, 2010 34.19 34.37 34.07 34.22 553,670 +0.24(+0.70%)
Jul 30, 2010 33.98 34.08 33.47 33.98 660,626 +0.16(+0.47%)
Jul 29, 2010 34.25 34.33 33.68 33.82 508,458 -0.36(-1.07%)
Jul 28, 2010 34.76 34.76 34.14 34.18 601,886 -0.56(-1.62%)
Jul 27, 2010 35.04 35.04 34.70 34.75 869,279 -0.05(-0.14%)
Jul 26, 2010 33.76 34.82 33.76 34.79 1,288,241 +0.94(+2.78%)
Jul 23, 2010 33.57 33.87 33.53 33.85 722,978 +0.30(+0.90%)
Jul 22, 2010 33.50 33.72 33.36 33.55 591,512 +0.32(+0.98%)
Jul 21, 2010 33.23 33.62 33.12 33.23 778,364 -0.47(-1.39%)
Jul 20, 2010 33.69 33.69 32.97 33.69 725,047 +0.47(+1.42%)
Jul 19, 2010 33.18 33.37 33.14 33.22 580,514 +0.06(+0.19%)
Jul 16, 2010 33.16 33.66 33.11 33.16 685,002 -0.56(-1.66%)
Jul 15, 2010 33.63 33.77 33.37 33.72 433,431 +0.02(+0.07%)
Jul 14, 2010 33.65 33.76 33.42 33.69 553,306 +0.05(+0.14%)
Jul 13, 2010 33.28 33.69 33.20 33.65 771,696 +0.54(+1.64%)
Jul 12, 2010 33.14 33.24 33.02 33.10 539,358 -0.13(-0.40%)
Jul 09, 2010 33.24 33.30 33.01 33.24 601,938 +0.13(+0.40%)
Jul 08, 2010 33.09 33.13 32.90 33.10 602,522 +0.14(+0.43%)
Jul 07, 2010 32.61 32.96 32.50 32.96 778,765 +0.27(+0.82%)
Jul 06, 2010 32.51 32.83 32.41 32.69 769,337 +0.28(+0.88%)
Jul 02, 2010 32.41 32.61 32.17 32.41 791,689 +0.06(+0.20%)
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.