Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 35.24 35.48 35.11 35.46 4,623,403 +0.14(+0.41%)
Oct 28, 2010 35.40 35.57 35.08 35.31 3,735,635 +0.03(+0.10%)
Oct 27, 2010 35.37 35.42 34.95 35.28 5,153,118 -0.44(-1.24%)
Oct 25, 2010 35.95 36.15 35.71 35.72 5,100,780 +0.06(+0.16%)
Oct 22, 2010 35.75 35.93 35.58 35.67 2,434,953 -0.08(-0.23%)
Oct 21, 2010 35.54 36.07 35.48 35.75 6,655,921 +0.38(+1.07%)
Oct 20, 2010 35.28 35.56 35.20 35.37 4,325,726 +0.22(+0.63%)
Oct 19, 2010 35.03 35.51 34.87 35.15 6,210,944 -0.40(-1.14%)
Oct 18, 2010 35.70 35.75 35.48 35.55 3,616,222 -0.15(-0.41%)
Oct 15, 2010 35.81 35.90 35.54 35.70 4,752,798 +0.10(+0.28%)
Oct 14, 2010 35.58 35.82 35.41 35.60 5,403,468 -0.11(-0.30%)
Oct 13, 2010 35.87 36.03 35.48 35.71 6,023,951 +0.06(+0.16%)
Oct 12, 2010 36.14 36.31 35.61 35.65 12,918,176 -0.04(-0.11%)
Oct 11, 2010 35.54 35.83 35.48 35.69 5,662,289 -0.03(-0.07%)
Oct 08, 2010 35.72 35.96 35.22 35.72 10,932,087 +0.46(+1.30%)
Oct 07, 2010 35.38 35.41 34.97 35.26 54,921 -0.14(-0.39%)
Oct 06, 2010 35.28 35.40 35.19 35.40 5,514,437 +0.00(+0.01%)
Oct 05, 2010 35.09 35.47 34.95 35.40 41,891 +0.62(+1.78%)
Oct 04, 2010 34.80 34.94 34.41 34.78 5,944,910 -0.16(-0.46%)
Oct 01, 2010 34.94 35.25 34.76 34.94 8,136,666 +0.05(+0.13%)
Sep 30, 2010 34.89 35.18 34.62 34.89 37,923 +0.09(+0.27%)
Sep 29, 2010 34.95 35.01 34.50 34.80 1,568 -0.31(-0.88%)
Sep 28, 2010 34.43 35.19 34.21 35.11 57,781 +0.67(+1.93%)
Sep 27, 2010 34.58 34.61 34.03 34.44 10,780,383 -0.20(-0.58%)
Sep 24, 2010 35.42 35.57 34.60 34.64 19,169,726 +0.83(+2.45%)
Sep 23, 2010 33.82 34.01 33.35 33.82 10,127,841 +0.16(+0.47%)
Sep 22, 2010 33.73 33.96 33.39 33.66 6,022,787 -0.17(-0.49%)
Sep 21, 2010 33.93 33.99 33.62 33.82 34,130 -0.30(-0.87%)
Sep 20, 2010 33.66 34.41 33.65 34.12 8,670,170 +0.48(+1.44%)
Sep 17, 2010 33.64 33.76 33.30 33.64 6,974,632 +0.30(+0.91%)
Sep 15, 2010 32.72 33.40 32.62 33.33 9,079,345 +0.56(+1.71%)
Sep 14, 2010 32.42 33.04 32.38 32.77 22,299 +0.26(+0.79%)
Sep 13, 2010 32.40 32.78 32.38 32.51 5,660,146 +0.40(+1.26%)
Sep 10, 2010 32.28 32.59 32.07 32.11 4,685,312 -0.07(-0.23%)
Sep 09, 2010 32.58 32.66 32.04 32.18 2,331 -0.10(-0.30%)
Sep 08, 2010 32.32 32.53 32.17 32.28 36,053 +0.05(+0.16%)
Sep 07, 2010 32.12 32.42 32.11 32.23 70,179 -0.10(-0.31%)
Sep 03, 2010 32.10 32.41 31.89 32.33 7,050,161 +0.56(+1.77%)
Sep 02, 2010 31.38 31.81 31.25 31.77 5,489 +0.48(+1.53%)
Sep 01, 2010 30.85 31.33 30.72 31.29 7,917,252 +0.87(+2.85%)
Aug 31, 2010 30.40 30.69 30.18 30.42 26,037 -0.10(-0.33%)
Aug 30, 2010 30.67 30.97 30.35 30.52 6,561,941 -0.04(-0.13%)
Aug 27, 2010 30.77 30.87 30.23 30.56 6,124,437 -0.25(-0.82%)
Aug 26, 2010 30.81 31.11 30.51 30.81 26,780 +0.39(+1.28%)
Aug 25, 2010 30.12 30.52 29.63 30.42 6,595 +0.03(+0.11%)
Aug 24, 2010 30.38 30.68 30.11 30.38 19,688 -0.39(-1.27%)
Aug 23, 2010 31.07 31.40 30.77 30.77 4,528,022 -0.13(-0.44%)
Aug 20, 2010 30.68 30.97 30.58 30.91 4,122,098 -0.03(-0.11%)
Aug 19, 2010 31.15 31.23 30.61 30.94 15,110 -0.39(-1.25%)
Aug 18, 2010 31.10 31.54 30.77 31.33 13,284 +0.23(+0.74%)
Aug 17, 2010 31.12 31.54 31.00 31.10 2,683 +0.28(+0.91%)
Aug 16, 2010 30.41 31.00 30.26 30.82 5,490,390 +0.21(+0.68%)
Aug 13, 2010 30.61 31.00 30.57 30.61 5,068,912 -0.41(-1.31%)
Aug 12, 2010 30.79 31.14 30.67 31.02 5,620,737 -0.23(-0.75%)
Aug 11, 2010 31.56 31.57 31.00 31.26 2,187 -0.80(-2.50%)
Aug 10, 2010 31.85 32.27 31.58 32.06 17,212 -0.09(-0.28%)
Aug 09, 2010 32.16 32.53 32.05 32.15 4,549,613 +0.07(+0.22%)
Aug 06, 2010 32.08 32.14 31.57 32.08 4,437,516 -0.04(-0.14%)
Aug 05, 2010 31.86 32.25 31.79 32.12 26,964 +0.03(+0.08%)
Aug 04, 2010 31.74 32.26 31.72 32.10 11,054 +0.39(+1.23%)
Aug 03, 2010 32.18 32.18 31.60 31.71 880 -0.53(-1.64%)
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.