Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 34.23 34.55 33.72 34.25 11,932 +0.39(+1.15%)
Aug 30, 2010 34.52 34.52 33.76 33.86 2,188,191 -0.86(-2.48%)
Aug 27, 2010 34.30 34.73 34.11 34.73 1,634,439 +0.44(+1.29%)
Aug 26, 2010 34.23 34.45 34.11 34.28 1,590,958 +0.06(+0.17%)
Aug 25, 2010 34.47 34.51 34.04 34.23 3,349,046 -0.29(-0.83%)
Aug 24, 2010 34.77 34.92 34.39 34.51 277 -0.52(-1.49%)
Aug 23, 2010 35.10 35.25 34.96 35.04 1,558,244 +0.07(+0.19%)
Aug 20, 2010 34.46 35.13 34.41 34.97 2,737,313 +0.43(+1.25%)
Aug 19, 2010 34.86 34.90 34.45 34.54 279 -0.37(-1.05%)
Aug 18, 2010 34.37 35.04 34.30 34.90 2,243,940 +0.59(+1.71%)
Aug 17, 2010 34.11 34.52 33.91 34.32 2,269,586 +0.37(+1.08%)
Aug 16, 2010 33.81 33.98 33.53 33.95 1,475,358 +0.00(+0.00%)
Aug 13, 2010 33.95 34.11 33.57 33.95 1,650,403 +0.23(+0.67%)
Aug 12, 2010 33.51 33.97 33.36 33.72 2,371,606 -0.03(-0.09%)
Aug 11, 2010 33.64 33.84 33.42 33.75 223 +0.01(+0.04%)
Aug 10, 2010 33.81 34.11 33.62 33.74 1,834,483 -0.15(-0.45%)
Aug 09, 2010 33.69 34.11 33.69 33.89 1,992,263 +0.07(+0.20%)
Aug 06, 2010 33.83 33.87 33.44 33.83 1,329,599 +0.03(+0.09%)
Aug 05, 2010 33.72 33.86 33.40 33.80 1,919,798 -0.02(-0.07%)
Aug 04, 2010 33.84 34.03 33.70 33.82 1,991,835 -0.05(-0.15%)
Aug 03, 2010 34.08 34.09 33.80 33.87 1,709,230 -0.21(-0.62%)
Aug 02, 2010 34.68 34.68 34.04 34.08 2,174,248 -0.34(-1.00%)
Jul 30, 2010 34.43 34.71 33.35 34.43 3,346,061 +0.50(+1.47%)
Jul 29, 2010 34.11 34.31 33.53 33.93 3,941,523 -0.52(-1.51%)
Jul 28, 2010 34.45 34.51 33.92 34.45 718 +0.00(+0.00%)
Jul 27, 2010 34.45 35.03 34.31 34.45 223 -0.40(-1.16%)
Jul 26, 2010 34.68 35.12 34.53 34.85 2,721,265 +0.27(+0.78%)
Jul 23, 2010 35.02 35.14 34.25 34.58 4,017,335 -0.40(-1.13%)
Jul 22, 2010 37.03 37.64 34.67 34.98 273 -1.52(-4.15%)
Jul 21, 2010 36.77 36.87 36.26 36.49 3,988,037 -0.10(-0.26%)
Jul 20, 2010 36.59 36.87 36.44 36.59 4,047,707 -0.44(-1.19%)
Jul 19, 2010 37.27 37.48 36.98 37.03 1,571,718 -0.19(-0.51%)
Jul 16, 2010 37.22 37.80 37.13 37.22 1,787,613 -0.59(-1.55%)
Jul 15, 2010 37.56 37.85 37.31 37.80 1,699,821 +0.17(+0.45%)
Jul 14, 2010 37.41 37.70 37.36 37.64 136 +0.11(+0.29%)
Jul 13, 2010 37.32 37.67 37.19 37.53 136 +0.40(+1.07%)
Jul 12, 2010 37.08 37.26 36.92 37.13 1,947,743 -0.02(-0.06%)
Jul 09, 2010 37.15 37.23 36.84 37.15 1,539,231 +0.21(+0.56%)
Jul 08, 2010 36.70 36.95 36.38 36.95 1,684,945 +0.34(+0.92%)
Jul 07, 2010 36.21 36.65 35.92 36.61 2,626,416 +0.42(+1.17%)
Jul 06, 2010 35.61 36.23 35.49 36.19 161 +0.87(+2.47%)
Jul 02, 2010 35.31 35.52 34.98 35.31 3,546,941 +0.39(+1.11%)
Jul 01, 2010 34.93 35.23 34.44 34.93 2,860,889 -0.18(-0.52%)
Jun 30, 2010 35.09 35.49 35.00 35.11 902 -0.08(-0.23%)
Jun 29, 2010 35.71 35.73 35.15 35.19 1,772,569 -0.25(-0.70%)
Jun 25, 2010 35.44 36.22 35.33 35.44 3,567,800 -0.75(-2.06%)
Jun 24, 2010 36.17 36.49 36.04 36.19 1,837,977 +0.04(+0.12%)
Jun 23, 2010 35.97 36.42 35.70 36.14 1,433,255 +0.13(+0.37%)
Jun 22, 2010 36.13 36.56 35.98 36.01 1,787,346 -0.12(-0.32%)
Jun 21, 2010 37.08 37.26 35.98 36.13 3,164,771 -0.66(-1.79%)
Jun 18, 2010 36.79 37.43 36.75 36.79 3,409,160 -0.16(-0.44%)
Jun 17, 2010 36.55 37.02 36.32 36.95 4,252,775 +0.40(+1.10%)
Jun 16, 2010 36.39 36.63 35.85 36.55 4,741,291 -0.12(-0.32%)
Jun 15, 2010 37.38 37.40 36.57 36.66 5,815,751 -0.61(-1.63%)
Jun 14, 2010 37.40 37.60 37.17 37.27 3,487,579 +0.08(+0.22%)
Jun 11, 2010 37.64 37.68 36.92 37.19 2,965,268 -0.73(-1.91%)
Jun 10, 2010 37.81 38.16 37.69 37.91 2,333,757 +0.45(+1.19%)
Jun 09, 2010 36.90 37.75 36.70 37.47 3,996,114 +0.50(+1.35%)
Jun 08, 2010 35.70 36.98 35.70 36.97 5,125,880 +1.34(+3.76%)
Jun 07, 2010 35.37 36.05 35.19 35.63 2,449,772 +0.26(+0.72%)
Jun 04, 2010 35.37 35.91 35.29 35.37 2,513,842 -0.63(-1.75%)
Jun 03, 2010 35.71 36.34 35.67 36.00 2,647,793 +0.33(+0.92%)
Jun 02, 2010 35.26 35.67 35.06 35.67 9,520 +0.51(+1.46%)
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.