Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 33.53 33.97 32.97 33.08 3,992,024 -0.47(-1.40%)
Oct 28, 2010 33.98 34.15 33.25 33.55 2,702,659 -0.17(-0.50%)
Oct 27, 2010 33.72 34.58 33.44 33.72 4,020,243 -0.51(-1.48%)
Oct 25, 2010 34.35 34.56 34.17 34.22 2,506,309 +0.20(+0.58%)
Oct 22, 2010 33.55 34.25 33.47 34.03 2,380,033 +0.48(+1.43%)
Oct 21, 2010 33.25 33.55 32.93 33.55 2,674,607 +0.33(+0.99%)
Oct 20, 2010 32.59 33.49 32.57 33.22 1,970,912 +0.65(+1.99%)
Oct 19, 2010 33.09 33.15 32.39 32.57 3,523,397 -1.03(-3.05%)
Oct 18, 2010 33.70 33.82 33.18 33.59 3,508,828 -0.15(-0.45%)
Oct 15, 2010 34.13 34.20 33.43 33.74 3,870,693 -0.08(-0.22%)
Oct 14, 2010 34.05 34.46 33.51 33.82 3,502,138 -0.23(-0.66%)
Oct 13, 2010 34.20 34.38 33.87 34.05 4,016,532 +0.06(+0.17%)
Oct 12, 2010 33.82 34.15 33.47 33.99 2,966,012 +0.08(+0.22%)
Oct 11, 2010 33.32 34.07 33.32 33.91 1,635,039 +0.59(+1.78%)
Oct 08, 2010 33.32 33.44 32.92 33.32 1,314,751 +0.05(+0.14%)
Oct 07, 2010 32.70 33.47 32.65 33.27 18,124 +0.74(+2.28%)
Oct 06, 2010 33.37 33.90 32.30 32.53 3,622,929 -1.17(-3.46%)
Oct 05, 2010 33.39 33.79 33.14 33.70 1,795 +0.62(+1.88%)
Oct 04, 2010 33.79 33.91 32.88 33.08 2,481,184 -0.82(-2.41%)
Oct 01, 2010 33.89 34.04 33.27 33.89 2,886,133 +0.23(+0.69%)
Sep 30, 2010 33.66 33.86 33.30 33.66 14,113 +0.42(+1.25%)
Sep 29, 2010 33.38 33.56 32.88 33.25 6,544 -0.19(-0.56%)
Sep 28, 2010 33.57 33.64 33.25 33.43 32,044 -0.09(-0.28%)
Sep 27, 2010 33.77 33.90 33.52 33.53 2,137,029 -0.35(-1.03%)
Sep 24, 2010 33.54 33.88 33.46 33.88 2,353,316 +0.82(+2.48%)
Sep 23, 2010 33.06 33.71 32.94 33.06 2,155,589 -0.31(-0.93%)
Sep 22, 2010 33.41 33.58 33.00 33.37 2,427,243 -0.11(-0.34%)
Sep 21, 2010 32.93 33.75 32.74 33.48 3,623 +0.57(+1.74%)
Sep 20, 2010 32.46 32.97 32.39 32.91 1,584,008 +0.48(+1.48%)
Sep 17, 2010 32.43 32.90 32.30 32.43 2,184,372 -0.17(-0.52%)
Sep 15, 2010 32.83 32.93 32.36 32.60 3,083,493 -0.40(-1.20%)
Sep 14, 2010 33.15 33.29 32.84 32.99 11,494 -0.18(-0.54%)
Sep 13, 2010 33.08 33.26 32.73 33.17 3,596,517 +0.58(+1.79%)
Sep 10, 2010 32.44 32.63 32.17 32.59 2,053,919 +0.24(+0.73%)
Sep 09, 2010 32.00 32.60 31.89 32.35 13,876 +0.70(+2.20%)
Sep 08, 2010 31.50 31.72 31.37 31.66 9,901 +0.16(+0.51%)
Sep 07, 2010 31.53 31.74 31.19 31.50 13,392 -0.26(-0.83%)
Sep 03, 2010 31.36 31.91 31.31 31.76 2,120,733 +0.70(+2.24%)
Sep 02, 2010 31.43 31.63 30.80 31.06 36,435 -0.52(-1.64%)
Sep 01, 2010 30.74 31.59 30.47 31.58 2,925,741 +1.26(+4.16%)
Aug 31, 2010 30.28 30.86 29.63 30.32 33,978 +0.26(+0.88%)
Aug 30, 2010 30.50 30.81 30.06 30.06 1,486,719 -0.54(-1.75%)
Aug 27, 2010 30.59 30.63 29.70 30.59 1,931,065 +0.27(+0.90%)
Aug 26, 2010 30.30 30.81 30.01 30.32 3,210 -0.09(-0.31%)
Aug 25, 2010 29.67 30.55 29.53 30.41 3,097 +0.53(+1.76%)
Aug 24, 2010 30.39 30.56 29.89 29.89 2,723 -0.89(-2.90%)
Aug 23, 2010 30.65 31.08 30.55 30.78 2,784,678 +0.29(+0.96%)
Aug 20, 2010 30.68 31.00 30.20 30.49 2,086,475 -0.44(-1.43%)
Aug 19, 2010 31.57 31.73 30.68 30.93 1,260 -0.84(-2.64%)
Aug 18, 2010 31.71 31.95 31.35 31.77 16,902 -0.01(-0.03%)
Aug 17, 2010 31.71 32.12 31.38 31.78 6,813 +0.39(+1.23%)
Aug 16, 2010 31.18 31.45 30.62 31.39 3,085,894 -0.01(-0.03%)
Aug 13, 2010 31.40 31.53 30.99 31.40 2,243,252 -0.04(-0.12%)
Aug 12, 2010 31.19 31.57 30.84 31.44 5,737 +0.02(+0.06%)
Aug 11, 2010 32.33 32.33 30.89 31.42 313 -1.37(-4.19%)
Aug 10, 2010 32.31 32.93 32.12 32.79 14,656 +0.21(+0.63%)
Aug 09, 2010 32.62 32.71 32.34 32.59 2,707,662 +0.24(+0.73%)
Aug 06, 2010 32.35 32.51 31.53 32.35 3,446,714 +0.40(+1.27%)
Aug 05, 2010 31.78 32.01 30.72 31.95 11,462 +1.70(+5.63%)
Aug 04, 2010 29.92 30.45 29.84 30.24 1,506 +0.36(+1.20%)
Aug 03, 2010 29.54 30.30 29.46 29.89 3,135 +0.17(+0.57%)
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.