Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 34.24 34.55 33.73 34.26 11,931 +0.39(+1.15%)
Aug 30, 2010 34.52 34.52 33.76 33.87 2,187,966 -0.86(-2.48%)
Aug 27, 2010 34.30 34.73 34.11 34.73 1,634,271 +0.44(+1.29%)
Aug 26, 2010 34.24 34.45 34.11 34.29 1,590,795 +0.06(+0.17%)
Aug 25, 2010 34.47 34.51 34.04 34.23 3,348,701 -0.29(-0.83%)
Aug 24, 2010 34.77 34.92 34.39 34.52 277 -0.52(-1.49%)
Aug 23, 2010 35.10 35.25 34.96 35.04 1,558,084 +0.07(+0.19%)
Aug 20, 2010 34.47 35.13 34.41 34.97 2,737,031 +0.43(+1.25%)
Aug 19, 2010 34.86 34.91 34.45 34.54 279 -0.37(-1.05%)
Aug 18, 2010 34.37 35.04 34.31 34.91 2,243,709 +0.59(+1.71%)
Aug 17, 2010 34.11 34.53 33.91 34.32 2,269,352 +0.37(+1.08%)
Aug 16, 2010 33.81 33.98 33.53 33.96 1,475,206 +0.00(+0.00%)
Aug 13, 2010 33.96 34.12 33.57 33.96 1,650,233 +0.23(+0.67%)
Aug 12, 2010 33.51 33.97 33.36 33.73 2,371,362 -0.03(-0.09%)
Aug 11, 2010 33.64 33.85 33.43 33.76 223 +0.01(+0.04%)
Aug 10, 2010 33.81 34.12 33.62 33.74 1,834,295 -0.15(-0.45%)
Aug 09, 2010 33.69 34.11 33.69 33.90 1,992,058 +0.07(+0.20%)
Aug 06, 2010 33.83 33.87 33.44 33.83 1,329,463 +0.03(+0.09%)
Aug 05, 2010 33.72 33.87 33.41 33.80 1,919,600 -0.02(-0.07%)
Aug 04, 2010 33.85 34.03 33.71 33.82 1,991,630 -0.05(-0.15%)
Aug 03, 2010 34.08 34.09 33.80 33.87 1,709,054 -0.21(-0.62%)
Aug 02, 2010 34.69 34.69 34.04 34.09 2,174,024 -0.34(-1.00%)
Jul 30, 2010 34.43 34.72 33.35 34.43 3,345,716 +0.50(+1.47%)
Jul 29, 2010 34.12 34.31 33.53 33.93 3,941,118 -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 35.13 34.53 34.86 2,720,985 +0.27(+0.78%)
Jul 23, 2010 35.02 35.14 34.26 34.59 4,016,922 -0.40(-1.13%)
Jul 22, 2010 37.03 37.65 34.67 34.98 273 -1.52(-4.15%)
Jul 21, 2010 36.78 36.87 36.26 36.50 3,987,627 -0.10(-0.26%)
Jul 20, 2010 36.59 36.88 36.44 36.59 4,047,291 -0.44(-1.19%)
Jul 19, 2010 37.27 37.48 36.99 37.03 1,571,556 -0.19(-0.51%)
Jul 16, 2010 37.22 37.80 37.13 37.22 1,787,429 -0.59(-1.55%)
Jul 15, 2010 37.57 37.85 37.31 37.81 1,699,646 +0.17(+0.45%)
Jul 14, 2010 37.41 37.71 37.36 37.64 136 +0.11(+0.29%)
Jul 13, 2010 37.33 37.67 37.19 37.53 136 +0.40(+1.07%)
Jul 12, 2010 37.08 37.26 36.92 37.13 1,947,542 -0.02(-0.06%)
Jul 09, 2010 37.16 37.23 36.84 37.16 1,539,073 +0.21(+0.56%)
Jul 08, 2010 36.70 36.95 36.39 36.95 1,684,771 +0.34(+0.92%)
Jul 07, 2010 36.21 36.65 35.92 36.61 2,626,146 +0.42(+1.17%)
Jul 06, 2010 35.62 36.23 35.49 36.19 161 +0.87(+2.47%)
Jul 02, 2010 35.32 35.52 34.98 35.32 3,546,576 +0.39(+1.11%)
Jul 01, 2010 34.93 35.23 34.45 34.93 2,860,594 -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 35.16 35.19 1,772,387 -0.25(-0.70%)
Jun 25, 2010 35.44 36.22 35.33 35.44 3,567,433 -0.75(-2.06%)
Jun 24, 2010 36.18 36.50 36.04 36.19 1,837,788 +0.04(+0.12%)
Jun 23, 2010 35.97 36.42 35.70 36.15 1,433,107 +0.13(+0.37%)
Jun 22, 2010 36.14 36.56 35.98 36.01 1,787,162 -0.12(-0.32%)
Jun 21, 2010 37.08 37.26 35.98 36.13 3,164,446 -0.66(-1.79%)
Jun 18, 2010 36.79 37.44 36.75 36.79 3,408,809 -0.16(-0.44%)
Jun 17, 2010 36.56 37.02 36.32 36.95 4,252,338 +0.40(+1.10%)
Jun 16, 2010 36.40 36.63 35.85 36.55 4,740,803 -0.12(-0.32%)
Jun 15, 2010 37.38 37.41 36.57 36.67 5,815,153 -0.61(-1.63%)
Jun 14, 2010 37.41 37.60 37.18 37.27 3,487,220 +0.08(+0.22%)
Jun 11, 2010 37.65 37.68 36.92 37.19 2,964,962 -0.73(-1.91%)
Jun 10, 2010 37.82 38.17 37.69 37.92 2,333,516 +0.45(+1.19%)
Jun 09, 2010 36.90 37.76 36.70 37.47 3,995,702 +0.50(+1.35%)
Jun 08, 2010 35.70 36.98 35.70 36.97 5,125,352 +1.34(+3.76%)
Jun 07, 2010 35.37 36.05 35.19 35.63 2,449,520 +0.26(+0.72%)
Jun 04, 2010 35.38 35.91 35.30 35.38 2,513,583 -0.63(-1.75%)
Jun 03, 2010 35.71 36.34 35.68 36.01 2,647,521 +0.33(+0.92%)
Jun 02, 2010 35.26 35.68 35.06 35.68 9,519 +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.