Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 35.17 35.49 34.64 35.19 11,615 +0.40(+1.15%)
Aug 30, 2010 35.46 35.46 34.68 34.79 2,130,015 -0.89(-2.48%)
Aug 27, 2010 35.24 35.68 35.04 35.68 1,590,985 +0.45(+1.29%)
Aug 26, 2010 35.17 35.39 35.04 35.22 1,548,660 +0.06(+0.17%)
Aug 25, 2010 35.41 35.45 34.97 35.16 3,260,007 -0.30(-0.83%)
Aug 24, 2010 35.72 35.87 35.33 35.46 270 -0.54(-1.49%)
Aug 23, 2010 36.05 36.21 35.91 35.99 1,516,816 +0.07(+0.19%)
Aug 20, 2010 35.41 36.09 35.35 35.93 2,664,538 +0.44(+1.25%)
Aug 19, 2010 35.81 35.86 35.39 35.48 272 -0.38(-1.05%)
Aug 18, 2010 35.31 35.99 35.24 35.86 2,184,282 +0.60(+1.71%)
Aug 17, 2010 35.04 35.47 34.83 35.26 2,209,246 +0.38(+1.08%)
Aug 16, 2010 34.73 34.91 34.44 34.88 1,436,134 +0.00(+0.00%)
Aug 13, 2010 34.88 35.04 34.49 34.88 1,606,525 +0.23(+0.67%)
Aug 12, 2010 34.42 34.89 34.27 34.65 2,308,553 -0.03(-0.09%)
Aug 11, 2010 34.56 34.77 34.34 34.68 217 +0.02(+0.04%)
Aug 10, 2010 34.73 35.04 34.53 34.66 1,785,711 -0.16(-0.45%)
Aug 09, 2010 34.61 35.04 34.61 34.82 1,939,297 +0.07(+0.19%)
Aug 06, 2010 34.75 34.80 34.35 34.75 1,294,250 +0.03(+0.09%)
Aug 05, 2010 34.64 34.79 34.31 34.72 1,868,758 -0.02(-0.06%)
Aug 04, 2010 34.77 34.95 34.62 34.74 1,938,879 -0.05(-0.15%)
Aug 03, 2010 35.01 35.02 34.72 34.80 1,663,787 -0.22(-0.62%)
Aug 02, 2010 35.63 35.63 34.97 35.01 2,116,443 -0.35(-1.00%)
Jul 30, 2010 35.37 35.66 34.26 35.37 3,257,101 +0.51(+1.47%)
Jul 29, 2010 35.04 35.25 34.44 34.86 3,836,733 -0.53(-1.51%)
Jul 28, 2010 35.39 35.45 34.84 35.39 698 +0.00(+0.00%)
Jul 27, 2010 35.39 35.99 35.25 35.39 217 -0.41(-1.16%)
Jul 26, 2010 35.62 36.08 35.47 35.80 2,648,917 +0.28(+0.78%)
Jul 23, 2010 35.98 36.10 35.19 35.53 3,910,529 -0.41(-1.13%)
Jul 22, 2010 38.04 38.67 35.62 35.93 265 -1.56(-4.15%)
Jul 21, 2010 37.78 37.87 37.25 37.49 3,882,010 -0.10(-0.26%)
Jul 20, 2010 37.59 37.88 37.43 37.59 3,940,094 -0.45(-1.19%)
Jul 19, 2010 38.29 38.50 37.99 38.04 1,529,932 -0.20(-0.51%)
Jul 16, 2010 38.24 38.83 38.15 38.24 1,740,087 -0.60(-1.55%)
Jul 15, 2010 38.59 38.88 38.33 38.84 1,654,629 +0.17(+0.45%)
Jul 14, 2010 38.43 38.73 38.38 38.66 132 +0.11(+0.29%)
Jul 13, 2010 38.34 38.69 38.21 38.55 132 +0.41(+1.07%)
Jul 12, 2010 38.09 38.27 37.93 38.15 1,895,959 -0.02(-0.06%)
Jul 09, 2010 38.17 38.24 37.84 38.17 1,498,309 +0.21(+0.56%)
Jul 08, 2010 37.70 37.96 37.38 37.96 1,640,148 +0.35(+0.92%)
Jul 07, 2010 37.20 37.65 36.90 37.61 2,556,589 +0.44(+1.17%)
Jul 06, 2010 36.59 37.22 36.46 37.17 156 +0.90(+2.47%)
Jul 02, 2010 36.28 36.49 35.93 36.28 3,452,641 +0.40(+1.11%)
Jul 01, 2010 35.88 36.19 35.38 35.88 2,784,828 -0.19(-0.52%)
Jun 30, 2010 36.05 36.46 35.96 36.07 878 -0.08(-0.23%)
Jun 29, 2010 36.69 36.70 36.11 36.15 1,725,443 -0.26(-0.70%)
Jun 25, 2010 36.41 37.20 36.29 36.41 3,472,946 -0.77(-2.06%)
Jun 24, 2010 37.16 37.49 37.02 37.17 1,789,112 +0.05(+0.12%)
Jun 23, 2010 36.95 37.42 36.67 37.13 1,395,150 +0.14(+0.37%)
Jun 22, 2010 37.12 37.55 36.96 36.99 1,739,827 -0.12(-0.32%)
Jun 21, 2010 38.09 38.27 36.96 37.11 3,080,632 -0.68(-1.79%)
Jun 18, 2010 37.79 38.45 37.75 37.79 3,318,523 -0.17(-0.44%)
Jun 17, 2010 37.55 38.03 37.31 37.96 4,139,710 +0.41(+1.10%)
Jun 16, 2010 37.39 37.63 36.83 37.54 4,615,238 -0.12(-0.32%)
Jun 15, 2010 38.40 38.42 37.57 37.66 5,661,132 -0.62(-1.63%)
Jun 14, 2010 38.42 38.63 38.19 38.29 3,394,857 +0.08(+0.22%)
Jun 11, 2010 38.67 38.71 37.93 38.21 2,886,432 -0.75(-1.91%)
Jun 10, 2010 38.85 39.21 38.72 38.95 2,271,711 +0.46(+1.19%)
Jun 09, 2010 37.90 38.78 37.70 38.49 3,889,872 +0.51(+1.35%)
Jun 08, 2010 36.67 37.99 36.67 37.98 4,989,601 +1.38(+3.76%)
Jun 07, 2010 36.33 37.03 36.15 36.60 2,384,642 +0.26(+0.72%)
Jun 04, 2010 36.34 36.89 36.26 36.34 2,447,008 -0.65(-1.75%)
Jun 03, 2010 36.69 37.33 36.65 36.99 2,577,398 +0.34(+0.92%)
Jun 02, 2010 36.22 36.65 36.02 36.65 9,267 +0.53(+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.