Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 36.02 36.27 35.81 36.19 4,030,958 +0.01(+0.02%)
Oct 28, 2010 36.47 36.71 35.83 36.19 4,242,371 +0.01(+0.02%)
Oct 27, 2010 35.83 36.23 35.54 36.18 5,275,916 -0.34(-0.93%)
Oct 25, 2010 36.69 37.09 36.45 36.52 6,409,268 +0.21(+0.57%)
Oct 22, 2010 35.83 36.38 34.84 36.31 9,266,897 +0.45(+1.26%)
Oct 21, 2010 35.89 36.31 35.63 35.86 7,748,153 +0.20(+0.56%)
Oct 20, 2010 35.60 36.33 35.54 35.66 12,050,257 +0.19(+0.54%)
Oct 19, 2010 35.57 35.98 35.13 35.46 9,664,234 -0.65(-1.79%)
Oct 18, 2010 35.73 36.13 35.57 36.11 5,679,268 +0.39(+1.10%)
Oct 15, 2010 35.77 35.88 35.29 35.72 6,201,875 +0.25(+0.69%)
Oct 14, 2010 35.63 35.65 35.13 35.47 5,185,710 -0.18(-0.52%)
Oct 13, 2010 35.24 35.86 35.13 35.66 6,196,832 +0.66(+1.89%)
Oct 12, 2010 34.88 35.08 34.38 35.00 4,681,875 -0.05(-0.13%)
Oct 11, 2010 35.09 35.23 34.89 35.04 4,122,172 -0.11(-0.31%)
Oct 08, 2010 35.15 35.26 34.70 35.15 4,677,757 +0.21(+0.59%)
Oct 07, 2010 35.23 35.23 34.62 34.94 5,600,698 -0.18(-0.52%)
Oct 06, 2010 34.58 35.23 34.57 35.13 7,237,497 +0.55(+1.58%)
Oct 05, 2010 33.84 34.75 33.80 34.58 8,347,647 +1.08(+3.21%)
Oct 04, 2010 33.92 34.22 33.35 33.51 5,225,150 -0.41(-1.22%)
Oct 01, 2010 33.92 34.35 33.82 33.92 6,322,114 +0.16(+0.47%)
Sep 30, 2010 33.76 34.49 33.57 33.76 7,073,578 -0.07(-0.22%)
Sep 29, 2010 33.73 34.03 33.61 33.84 5,370,630 -0.12(-0.34%)
Sep 28, 2010 33.77 34.05 33.19 33.95 5,974,504 +0.27(+0.80%)
Sep 27, 2010 34.20 34.20 33.57 33.68 5,284,902 -0.48(-1.39%)
Sep 24, 2010 33.57 34.18 33.57 34.16 5,276,589 +0.95(+2.85%)
Sep 23, 2010 33.21 33.77 33.10 33.21 825 -0.35(-1.03%)
Sep 22, 2010 33.90 34.05 33.33 33.56 5,745,077 -0.48(-1.42%)
Sep 21, 2010 34.07 34.20 33.72 34.04 6,345,864 +0.00(+0.00%)
Sep 20, 2010 33.84 34.12 33.56 34.04 6,029,906 +0.38(+1.12%)
Sep 17, 2010 33.67 33.87 33.45 33.67 8,053,981 +0.19(+0.57%)
Sep 15, 2010 33.31 33.52 33.15 33.47 6,400,956 +0.02(+0.07%)
Sep 14, 2010 33.25 33.64 33.08 33.45 6,386,381 +0.18(+0.55%)
Sep 13, 2010 33.27 33.49 33.11 33.27 5,475,019 +0.38(+1.14%)
Sep 10, 2010 32.39 32.95 32.21 32.89 5,903,493 +0.65(+2.00%)
Sep 09, 2010 32.87 32.98 32.12 32.25 5,309,591 -0.17(-0.52%)
Sep 08, 2010 32.19 32.67 32.19 32.41 4,971,474 +0.20(+0.62%)
Sep 07, 2010 32.64 32.79 32.15 32.21 1,063 -0.68(-2.08%)
Sep 03, 2010 32.54 33.23 32.54 32.90 7,386,868 +0.62(+1.93%)
Sep 02, 2010 31.47 32.28 31.47 32.28 438 +0.87(+2.76%)
Sep 01, 2010 30.42 31.58 30.31 31.41 8,688,943 +1.41(+4.71%)
Aug 31, 2010 29.98 30.19 29.42 29.99 22,547 +0.02(+0.05%)
Aug 30, 2010 30.29 30.54 29.83 29.98 3,980,994 -0.48(-1.59%)
Aug 27, 2010 29.86 30.49 29.49 30.46 5,379,051 +0.58(+1.95%)
Aug 26, 2010 30.09 30.24 29.63 29.88 5,960,403 +0.05(+0.18%)
Aug 25, 2010 29.92 30.04 29.26 29.83 9,977,031 -0.40(-1.32%)
Aug 24, 2010 30.49 30.51 29.75 30.22 1,655 -0.63(-2.04%)
Aug 23, 2010 31.32 31.54 30.84 30.85 4,105,596 -0.37(-1.18%)
Aug 20, 2010 31.01 31.31 30.77 31.22 5,829,397 -0.10(-0.32%)
Aug 19, 2010 32.18 32.18 31.09 31.32 1,330 -1.07(-3.30%)
Aug 18, 2010 32.48 32.57 32.06 32.39 5,260,552 +0.06(+0.17%)
Aug 17, 2010 31.95 32.82 31.77 32.34 131 +0.92(+2.94%)
Aug 16, 2010 31.30 31.56 30.90 31.41 3,836,218 -0.11(-0.34%)
Aug 13, 2010 31.52 31.66 31.33 31.52 4,242,678 +0.02(+0.07%)
Aug 12, 2010 31.39 31.68 31.32 31.50 4,506,213 -0.40(-1.24%)
Aug 11, 2010 32.47 32.57 31.70 31.89 1,071 -1.23(-3.71%)
Aug 10, 2010 33.21 33.33 32.78 33.12 4,471,622 -0.36(-1.07%)
Aug 09, 2010 33.62 33.64 33.30 33.48 2,760,277 +0.09(+0.27%)
Aug 06, 2010 33.39 33.60 32.84 33.39 4,286,647 -0.27(-0.79%)
Aug 05, 2010 33.30 33.69 33.27 33.66 4,155,016 +0.11(+0.32%)
Aug 04, 2010 33.08 33.69 32.99 33.55 6,259,200 +0.64(+1.95%)
Aug 03, 2010 33.24 33.26 32.82 32.91 6,617,423 -0.45(-1.35%)
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.