Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 36.32 36.62 36.31 36.50 1,008,757 +0.10(+0.26%)
Oct 28, 2010 36.08 36.63 36.07 36.40 1,640,547 +0.33(+0.92%)
Oct 27, 2010 36.23 36.23 35.76 36.07 1,513,689 -0.51(-1.39%)
Oct 25, 2010 36.79 37.12 36.54 36.58 1,673,385 -0.23(-0.62%)
Oct 22, 2010 36.43 36.86 36.34 36.81 1,315,974 +0.44(+1.20%)
Oct 21, 2010 36.52 37.04 35.95 36.38 3,858,697 -1.31(-3.48%)
Oct 20, 2010 37.56 38.16 37.56 37.69 1,701,930 +0.09(+0.24%)
Oct 19, 2010 37.57 37.81 37.44 37.60 2,026,015 -0.26(-0.68%)
Oct 18, 2010 37.82 37.94 37.70 37.86 1,520,516 -0.21(-0.56%)
Oct 15, 2010 37.62 38.17 37.56 38.07 2,919,241 +0.56(+1.49%)
Oct 14, 2010 37.33 37.61 37.23 37.51 2,189,432 +0.07(+0.20%)
Oct 13, 2010 36.88 37.48 36.78 37.44 2,676,663 +0.63(+1.70%)
Oct 12, 2010 36.08 36.85 36.08 36.81 2,379,151 +0.48(+1.32%)
Oct 11, 2010 35.85 36.36 35.73 36.33 2,168,161 +0.38(+1.05%)
Oct 08, 2010 35.95 36.01 35.35 35.95 2,203,605 +0.64(+1.82%)
Oct 07, 2010 35.73 35.75 35.23 35.31 1,357,176 -0.21(-0.60%)
Oct 06, 2010 35.55 35.74 35.42 35.53 1,765,857 +0.07(+0.21%)
Oct 05, 2010 35.36 35.59 35.19 35.45 1,633,583 +0.32(+0.92%)
Oct 04, 2010 35.05 35.25 34.92 35.13 1,235,864 -0.12(-0.33%)
Oct 01, 2010 35.25 35.39 34.95 35.25 1,132,688 +0.15(+0.41%)
Sep 30, 2010 35.10 35.56 35.07 35.10 5,423 -0.15(-0.41%)
Sep 29, 2010 35.20 35.43 34.97 35.25 1,105,102 +0.11(+0.31%)
Sep 28, 2010 34.94 35.19 34.70 35.14 1,323,152 +0.17(+0.49%)
Sep 27, 2010 35.42 35.42 34.95 34.97 1,375,139 -0.52(-1.48%)
Sep 24, 2010 35.35 35.56 35.25 35.49 2,042,712 +0.41(+1.18%)
Sep 23, 2010 35.21 35.24 34.94 35.08 1,528,849 -0.18(-0.52%)
Sep 22, 2010 35.31 35.59 35.08 35.26 2,093,604 -0.11(-0.31%)
Sep 21, 2010 35.45 35.56 35.11 35.37 2,230,327 -0.13(-0.35%)
Sep 20, 2010 34.83 35.54 34.62 35.50 1,987,037 +0.56(+1.60%)
Sep 17, 2010 34.94 35.07 34.61 34.94 4,228,258 +1.24(+3.68%)
Sep 15, 2010 33.59 33.72 33.42 33.70 2,531,362 +0.15(+0.44%)
Sep 14, 2010 33.58 33.81 33.51 33.55 2,292,996 -0.19(-0.57%)
Sep 13, 2010 34.10 34.10 33.63 33.74 2,165,262 -0.14(-0.41%)
Sep 10, 2010 34.18 34.24 33.58 33.88 2,776,852 -0.29(-0.84%)
Sep 09, 2010 34.43 34.55 34.10 34.17 1,510,473 -0.07(-0.22%)
Sep 08, 2010 34.24 34.35 34.07 34.24 1,626,582 +0.00(+0.00%)
Sep 07, 2010 34.63 34.70 34.06 34.24 222 -0.52(-1.51%)
Sep 03, 2010 34.78 34.80 34.45 34.77 1,036,751 +0.11(+0.32%)
Sep 02, 2010 34.90 34.94 34.25 34.66 326 -0.13(-0.38%)
Sep 01, 2010 34.55 34.91 34.48 34.79 1,517,927 +0.53(+1.55%)
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%)
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.