Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 27.81 28.00 27.29 27.82 24,308 +0.01(+0.05%)
Aug 30, 2010 28.09 28.33 27.67 27.81 4,292,016 -0.45(-1.59%)
Aug 27, 2010 27.70 28.28 27.36 28.26 5,799,299 +0.54(+1.95%)
Aug 26, 2010 27.91 28.05 27.49 27.71 6,426,070 +0.05(+0.18%)
Aug 25, 2010 27.75 27.86 27.14 27.66 10,756,504 -0.37(-1.32%)
Aug 24, 2010 28.28 28.30 27.59 28.03 1,784 -0.58(-2.04%)
Aug 23, 2010 29.05 29.25 28.60 28.62 4,426,353 -0.34(-1.18%)
Aug 20, 2010 28.76 29.04 28.54 28.96 6,284,829 -0.09(-0.32%)
Aug 19, 2010 29.85 29.85 28.83 29.05 1,434 -0.99(-3.30%)
Aug 18, 2010 30.12 30.21 29.74 30.04 5,671,542 +0.05(+0.17%)
Aug 17, 2010 29.63 30.44 29.47 29.99 141 +0.86(+2.94%)
Aug 16, 2010 29.03 29.27 28.66 29.14 4,135,930 -0.10(-0.34%)
Aug 13, 2010 29.24 29.37 29.06 29.24 4,574,147 +0.02(+0.07%)
Aug 12, 2010 29.11 29.38 29.05 29.21 4,858,270 -0.37(-1.24%)
Aug 11, 2010 30.12 30.21 29.41 29.58 1,154 -1.14(-3.71%)
Aug 10, 2010 30.81 30.91 30.40 30.72 4,820,977 -0.33(-1.07%)
Aug 09, 2010 31.18 31.20 30.89 31.05 2,975,930 +0.08(+0.27%)
Aug 06, 2010 30.97 31.17 30.46 30.97 4,621,551 -0.25(-0.79%)
Aug 05, 2010 30.89 31.25 30.86 31.22 4,479,635 +0.10(+0.32%)
Aug 04, 2010 30.69 31.24 30.60 31.12 6,748,213 +0.59(+1.95%)
Aug 03, 2010 30.83 30.85 30.44 30.52 7,134,423 -0.42(-1.35%)
Aug 02, 2010 30.89 31.07 30.65 30.94 6,391,065 +0.62(+2.03%)
Jul 30, 2010 30.32 30.46 29.58 30.32 6,271,656 +0.07(+0.25%)
Jul 29, 2010 30.23 30.86 29.89 30.25 9,919,986 -0.34(-1.12%)
Jul 28, 2010 30.59 30.78 30.42 30.59 864 -0.13(-0.44%)
Jul 27, 2010 30.73 31.34 30.68 30.73 1,156 -0.33(-1.05%)
Jul 26, 2010 30.74 31.29 30.68 31.05 7,703,032 +0.28(+0.90%)
Jul 23, 2010 30.65 31.04 30.07 30.78 11,515,856 +0.59(+1.97%)
Jul 22, 2010 29.46 30.27 29.43 30.18 141 +1.08(+3.72%)
Jul 21, 2010 29.33 29.67 28.91 29.10 6,915,881 -0.05(-0.17%)
Jul 20, 2010 29.15 29.20 28.02 29.15 6,209,689 +0.60(+2.11%)
Jul 19, 2010 28.44 28.69 28.32 28.55 5,617,927 +0.11(+0.40%)
Jul 16, 2010 28.44 29.40 28.36 28.44 7,797,270 -0.90(-3.06%)
Jul 15, 2010 29.54 29.76 28.81 29.33 7,381,498 -0.16(-0.55%)
Jul 14, 2010 29.47 29.73 29.28 29.50 4,982,380 -0.11(-0.38%)
Jul 13, 2010 29.31 29.79 29.23 29.61 6,633,541 +0.73(+2.52%)
Jul 12, 2010 29.10 29.27 28.78 28.88 4,201,137 -0.32(-1.09%)
Jul 09, 2010 29.20 29.26 28.73 29.20 7,064,470 +0.38(+1.33%)
Jul 08, 2010 28.78 28.90 28.41 28.82 5,569,699 +0.39(+1.37%)
Jul 07, 2010 27.41 28.44 27.39 28.43 8,392,170 +1.04(+3.80%)
Jul 06, 2010 27.69 27.84 27.15 27.39 3,550 +0.13(+0.47%)
Jul 02, 2010 27.26 27.62 27.01 27.26 7,209,351 -0.01(-0.05%)
Jul 01, 2010 27.59 27.59 26.81 27.28 11,359,935 -0.34(-1.23%)
Jun 30, 2010 27.30 28.24 27.27 27.62 1,468 -0.19(-0.69%)
Jun 29, 2010 27.81 28.68 27.64 27.81 1,130 -1.63(-5.53%)
Jun 25, 2010 29.43 29.60 28.97 29.43 8,862,969 +0.42(+1.46%)
Jun 24, 2010 29.44 29.56 28.94 29.01 7,325,683 -0.59(-2.01%)
Jun 23, 2010 29.84 29.95 29.36 29.60 7,115,827 -0.25(-0.85%)
Jun 22, 2010 30.50 30.62 29.80 29.86 6,718,714 -0.52(-1.70%)
Jun 21, 2010 30.72 30.97 30.18 30.37 7,508,169 +0.01(+0.02%)
Jun 18, 2010 30.37 30.40 30.07 30.37 12,216,814 +0.19(+0.63%)
Jun 17, 2010 30.33 30.36 29.76 30.18 9,207,169 -0.07(-0.23%)
Jun 16, 2010 30.13 30.42 30.08 30.25 7,381,010 -0.21(-0.67%)
Jun 15, 2010 29.69 30.46 29.57 30.45 141 +1.07(+3.64%)
Jun 14, 2010 29.26 29.85 29.26 29.38 8,584,618 +0.15(+0.51%)
Jun 11, 2010 28.83 29.28 28.64 29.24 9,384,853 +0.04(+0.15%)
Jun 10, 2010 28.86 29.34 28.75 29.19 282 +0.88(+3.12%)
Jun 09, 2010 28.74 29.31 28.26 28.31 14,549,890 -0.30(-1.04%)
Jun 08, 2010 28.28 28.66 27.81 28.61 11,421,893 +0.30(+1.07%)
Jun 07, 2010 29.10 29.15 28.29 28.30 7,446,359 -0.76(-2.61%)
Jun 04, 2010 29.06 30.00 28.92 29.06 7,861,414 -1.55(-5.06%)
Jun 03, 2010 30.42 30.73 30.32 30.61 4,897,331 +0.23(+0.77%)
Jun 02, 2010 29.86 30.40 29.68 30.37 38,381 +0.73(+2.46%)
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.