Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 30.31 30.60 30.09 30.33 26,117 -0.10(-0.33%)
Aug 30, 2010 30.58 30.88 30.25 30.43 6,582,082 -0.04(-0.13%)
Aug 27, 2010 30.68 30.77 30.14 30.46 6,143,236 -0.25(-0.82%)
Aug 26, 2010 30.72 31.01 30.42 30.72 26,862 +0.39(+1.28%)
Aug 25, 2010 30.03 30.43 29.54 30.33 6,616 +0.03(+0.11%)
Aug 24, 2010 30.28 30.59 30.01 30.29 19,749 -0.39(-1.27%)
Aug 23, 2010 30.97 31.30 30.68 30.68 4,541,920 -0.13(-0.44%)
Aug 20, 2010 30.59 30.88 30.48 30.81 4,134,751 -0.03(-0.11%)
Aug 19, 2010 31.05 31.14 30.51 30.85 15,156 -0.39(-1.25%)
Aug 18, 2010 31.00 31.44 30.68 31.24 13,324 +0.23(+0.74%)
Aug 17, 2010 31.03 31.44 30.91 31.01 2,691 +0.28(+0.91%)
Aug 16, 2010 30.32 30.91 30.17 30.73 5,507,243 +0.21(+0.68%)
Aug 13, 2010 30.52 30.91 30.48 30.52 5,084,471 -0.41(-1.31%)
Aug 12, 2010 30.70 31.04 30.57 30.93 5,637,989 -0.23(-0.75%)
Aug 11, 2010 31.47 31.47 30.91 31.16 2,194 -0.80(-2.50%)
Aug 10, 2010 31.75 32.17 31.48 31.96 17,265 -0.09(-0.28%)
Aug 09, 2010 32.06 32.43 31.95 32.05 4,563,577 +0.07(+0.22%)
Aug 06, 2010 31.98 32.04 31.47 31.98 4,451,137 -0.04(-0.14%)
Aug 05, 2010 31.76 32.16 31.70 32.03 27,047 +0.03(+0.08%)
Aug 04, 2010 31.64 32.16 31.62 32.00 11,088 +0.39(+1.23%)
Aug 03, 2010 32.09 32.09 31.50 31.61 883 -0.53(-1.64%)
Aug 02, 2010 32.17 32.42 31.97 32.14 5,922,816 +0.29(+0.92%)
Jul 30, 2010 31.72 31.98 31.41 31.84 5,031,435 +0.05(+0.15%)
Jul 29, 2010 31.85 32.05 31.43 31.80 64,767 +0.18(+0.57%)
Jul 28, 2010 31.61 32.01 31.51 31.61 663 -0.25(-0.77%)
Jul 27, 2010 31.86 31.93 31.50 31.86 58,678 +0.20(+0.63%)
Jul 26, 2010 31.44 31.98 31.34 31.66 6,065,768 +0.21(+0.66%)
Jul 23, 2010 30.92 31.64 30.77 31.45 6,659,430 +0.51(+1.65%)
Jul 22, 2010 30.44 31.19 30.43 30.94 83,591 +0.83(+2.74%)
Jul 21, 2010 30.33 30.73 29.97 30.12 9,127,914 -0.08(-0.27%)
Jul 20, 2010 30.20 30.27 29.24 30.20 8,558,857 +0.53(+1.79%)
Jul 19, 2010 29.90 30.04 29.49 29.67 5,537,530 -0.15(-0.51%)
Jul 16, 2010 29.82 30.56 29.70 29.82 7,922,628 -0.47(-1.56%)
Jul 15, 2010 30.42 30.62 29.99 30.29 8,153,732 -0.21(-0.69%)
Jul 14, 2010 30.34 30.53 30.04 30.50 15,482 +0.03(+0.10%)
Jul 13, 2010 30.44 30.67 30.28 30.47 57,575 +0.29(+0.95%)
Jul 12, 2010 30.26 30.47 29.96 30.19 5,139,611 -0.15(-0.48%)
Jul 09, 2010 30.33 30.36 30.06 30.33 6,337,838 -0.06(-0.18%)
Jul 08, 2010 29.94 30.48 29.90 30.39 36,034 +0.74(+2.51%)
Jul 07, 2010 29.18 29.66 28.98 29.65 9,927,603 +0.58(+2.01%)
Jul 06, 2010 29.50 29.91 28.69 29.06 33,034 -0.28(-0.96%)
Jul 02, 2010 29.34 29.81 29.16 29.34 6,722,042 -0.13(-0.44%)
Jul 01, 2010 29.47 29.62 28.87 29.47 11,804,106 +0.26(+0.90%)
Jun 30, 2010 29.38 29.90 29.10 29.21 19,439 -0.27(-0.91%)
Jun 29, 2010 30.11 30.13 29.16 29.48 51,169 -0.84(-2.78%)
Jun 25, 2010 30.32 30.47 29.79 30.32 10,458,551 +0.21(+0.70%)
Jun 24, 2010 30.27 30.56 29.92 30.11 21,222 -1.25(-3.99%)
Jun 23, 2010 31.42 31.64 30.92 31.36 6,727,032 +0.03(+0.08%)
Jun 22, 2010 32.19 32.43 31.21 31.33 1,422 -0.82(-2.54%)
Jun 21, 2010 32.64 32.83 31.92 32.15 6,470,509 -0.26(-0.79%)
Jun 18, 2010 32.41 32.53 32.20 32.41 6,473,076 +0.16(+0.50%)
Jun 17, 2010 32.18 32.30 31.84 32.25 6,784,943 +0.32(+1.00%)
Jun 16, 2010 31.73 32.22 31.60 31.93 7,325,458 -0.06(-0.20%)
Jun 15, 2010 31.26 31.99 31.26 31.99 1,493 +0.76(+2.44%)
Jun 14, 2010 31.35 31.55 31.10 31.23 5,056,792 -0.05(-0.15%)
Jun 11, 2010 30.83 31.41 30.72 31.28 5,092,676 +0.25(+0.81%)
Jun 10, 2010 30.78 31.37 30.76 31.03 67,609 +0.75(+2.49%)
Jun 09, 2010 30.49 30.84 30.13 30.27 7,459,565 -0.11(-0.36%)
Jun 08, 2010 30.09 30.46 29.69 30.38 3,744 +0.29(+0.96%)
Jun 07, 2010 30.50 30.71 30.04 30.09 6,374,506 -0.51(-1.67%)
Jun 04, 2010 30.60 31.34 30.34 30.60 8,905,591 -1.24(-3.88%)
Jun 03, 2010 31.65 31.94 31.54 31.84 6,522,782 +0.39(+1.24%)
Jun 02, 2010 30.72 31.48 30.72 31.45 56,438 +0.78(+2.56%)
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.