Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 32.19 32.83 31.63 32.23 11,158 +0.31(+0.97%)
Aug 30, 2010 32.67 32.83 31.91 31.92 2,637,267 -0.86(-2.62%)
Aug 27, 2010 31.89 32.87 31.36 32.78 4,333,327 +0.65(+2.02%)
Aug 26, 2010 32.00 32.50 31.08 32.13 800 -0.02(-0.06%)
Aug 25, 2010 32.58 32.66 31.13 32.15 34,760 -0.61(-1.86%)
Aug 24, 2010 33.10 33.44 32.58 32.76 401 -1.07(-3.16%)
Aug 23, 2010 34.75 34.77 33.79 33.83 2,404,129 -0.28(-0.82%)
Aug 20, 2010 34.07 34.20 33.50 34.11 2,955,493 -0.26(-0.76%)
Aug 19, 2010 35.39 35.74 34.10 34.37 11,045 -0.95(-2.69%)
Aug 18, 2010 36.30 36.30 35.15 35.32 818 -0.99(-2.73%)
Aug 17, 2010 36.34 36.65 35.79 36.31 17,874 +0.25(+0.69%)
Aug 16, 2010 36.06 36.67 35.74 36.06 2,382,726 -0.26(-0.72%)
Aug 13, 2010 36.32 37.31 36.28 36.32 2,429,796 -0.29(-0.79%)
Aug 12, 2010 36.04 37.41 35.90 36.61 2,568,036 -0.03(-0.08%)
Aug 11, 2010 37.20 37.40 36.29 36.64 15,919 -0.85(-2.27%)
Aug 10, 2010 37.49 38.53 37.27 37.49 300 -1.33(-3.43%)
Aug 09, 2010 39.29 39.64 38.44 38.82 2,255,582 -0.09(-0.23%)
Aug 06, 2010 38.91 39.34 37.97 38.91 2,897,165 -0.03(-0.08%)
Aug 05, 2010 38.78 39.10 38.31 38.94 2,164,895 -0.24(-0.61%)
Aug 04, 2010 38.66 39.35 37.99 39.18 4,257 +0.50(+1.29%)
Aug 03, 2010 38.65 39.24 38.30 38.68 1,759 -0.12(-0.31%)
Aug 02, 2010 38.40 39.00 38.06 38.80 3,375,831 +1.32(+3.52%)
Jul 30, 2010 37.48 37.75 36.07 37.48 4,115,755 +0.71(+1.93%)
Jul 29, 2010 37.10 37.49 36.00 36.77 14,848 -1.55(-4.04%)
Jul 28, 2010 38.32 39.09 38.07 38.32 180 +0.00(+0.00%)
Jul 27, 2010 38.32 39.62 37.66 38.32 240 -0.86(-2.19%)
Jul 26, 2010 39.02 39.52 38.53 39.18 2,921,270 +0.16(+0.41%)
Jul 23, 2010 39.15 39.83 38.29 39.02 5,968,884 -0.20(-0.51%)
Jul 22, 2010 38.21 39.52 38.15 39.22 8,258 +1.55(+4.11%)
Jul 21, 2010 37.70 38.59 37.21 37.67 5,361,436 +0.34(+0.91%)
Jul 20, 2010 37.33 37.54 34.62 37.33 4,098,364 +2.01(+5.69%)
Jul 19, 2010 35.28 35.77 34.63 35.32 2,627,348 +0.23(+0.66%)
Jul 16, 2010 35.09 36.46 34.92 35.09 4,058,263 -1.46(-3.99%)
Jul 15, 2010 36.59 36.66 35.64 36.55 2,977,957 -0.12(-0.33%)
Jul 14, 2010 36.83 37.25 36.33 36.67 11,929 -0.41(-1.11%)
Jul 13, 2010 37.08 37.65 36.81 37.08 6,056 +0.33(+0.90%)
Jul 12, 2010 36.91 37.46 36.32 36.75 2,652,003 -0.34(-0.92%)
Jul 09, 2010 37.09 37.56 35.92 37.09 3,227,862 +0.63(+1.73%)
Jul 08, 2010 36.56 36.70 35.35 36.46 6,948 +0.48(+1.33%)
Jul 07, 2010 33.98 36.00 33.94 35.98 4,236,581 +2.12(+6.26%)
Jul 06, 2010 34.61 35.13 33.43 33.86 1,157 +0.43(+1.29%)
Jul 02, 2010 33.43 34.41 33.11 33.43 3,014,908 -0.60(-1.76%)
Jul 01, 2010 34.47 35.02 32.58 34.03 4,886,487 +0.27(+0.80%)
Jun 30, 2010 34.55 35.31 33.52 33.76 942 -0.60(-1.75%)
Jun 29, 2010 35.32 35.50 34.02 34.36 10,981 -3.01(-8.05%)
Jun 25, 2010 37.37 37.84 36.27 37.37 6,035,038 +0.44(+1.19%)
Jun 24, 2010 37.47 38.16 36.70 36.93 18,786 -0.65(-1.73%)
Jun 23, 2010 36.91 37.97 36.67 37.58 3,884,548 +0.38(+1.02%)
Jun 22, 2010 39.28 39.37 36.95 37.20 14,237 -1.92(-4.91%)
Jun 21, 2010 40.46 40.76 38.64 39.12 3,534,946 +0.01(+0.03%)
Jun 18, 2010 39.11 39.21 38.04 39.11 5,154,752 +0.44(+1.14%)
Jun 17, 2010 39.93 39.93 38.11 38.67 4,886,696 -0.92(-2.32%)
Jun 16, 2010 39.79 40.13 39.14 39.59 8,819 -0.63(-1.57%)
Jun 15, 2010 39.79 40.55 39.45 40.22 4,956,074 +1.12(+2.86%)
Jun 14, 2010 39.64 39.97 38.99 39.10 4,785,446 +0.22(+0.57%)
Jun 11, 2010 37.74 38.90 37.74 38.88 3,357,670 +0.30(+0.78%)
Jun 10, 2010 37.40 38.64 37.21 38.58 1,423 +2.60(+7.23%)
Jun 09, 2010 37.08 37.70 35.73 35.98 4,262,465 -0.56(-1.53%)
Jun 08, 2010 34.80 36.67 34.77 36.54 5,875,539 +1.96(+5.67%)
Jun 07, 2010 35.40 36.20 34.43 34.58 5,471,620 -0.56(-1.59%)
Jun 04, 2010 35.14 37.61 34.84 35.14 8,829,632 -2.79(-7.36%)
Jun 03, 2010 37.01 38.02 35.57 37.93 7,351,623 +0.83(+2.24%)
Jun 02, 2010 34.86 37.10 34.73 37.10 22,842 +2.88(+8.42%)
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.