Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 39.26 39.65 38.99 39.32 8,781,705 +0.12(+0.31%)
Sep 29, 2010 39.93 39.95 38.58 39.20 11,900,557 -0.76(-1.89%)
Sep 28, 2010 39.88 40.31 39.37 39.96 6,462,437 +0.22(+0.56%)
Sep 27, 2010 39.91 40.26 39.70 39.73 6,190,270 -0.45(-1.12%)
Sep 24, 2010 39.80 40.22 39.46 40.18 7,418,760 +0.43(+1.08%)
Sep 23, 2010 39.88 40.27 39.71 39.76 6,435,771 -0.39(-0.98%)
Sep 22, 2010 39.61 40.55 39.61 40.15 7,101,974 +0.37(+0.93%)
Sep 21, 2010 39.87 39.96 39.48 39.78 7,214,440 -0.14(-0.34%)
Sep 20, 2010 39.38 40.01 39.22 39.91 8,847,294 +0.51(+1.30%)
Sep 17, 2010 39.38 39.55 39.24 39.40 9,113,124 -0.06(-0.14%)
Sep 15, 2010 38.69 39.53 38.58 39.46 7,122,122 +0.56(+1.44%)
Sep 14, 2010 38.67 39.22 38.61 38.90 8,929,864 +0.08(+0.21%)
Sep 13, 2010 39.06 39.06 38.60 38.81 8,862,804 +0.04(+0.09%)
Sep 10, 2010 38.43 38.97 38.31 38.78 6,815,381 +0.40(+1.04%)
Sep 09, 2010 38.05 38.45 37.94 38.38 7,821,960 +0.61(+1.61%)
Sep 08, 2010 37.44 37.91 37.29 37.77 6,868,766 +0.31(+0.82%)
Sep 07, 2010 37.57 37.72 37.32 37.47 3,869,781 -0.29(-0.76%)
Sep 03, 2010 37.51 37.87 37.51 37.75 7,513,660 +0.29(+0.76%)
Sep 02, 2010 37.52 37.57 37.23 37.47 4,588,261 -0.06(-0.15%)
Sep 01, 2010 36.82 37.64 36.59 37.52 6,688,153 +1.11(+3.04%)
Aug 31, 2010 36.67 36.86 36.28 36.42 9,300,644 -0.42(-1.14%)
Aug 30, 2010 36.90 37.51 36.84 36.84 6,572,335 -0.32(-0.86%)
Aug 27, 2010 36.39 37.39 35.86 37.16 9,938,931 +0.82(+2.26%)
Aug 26, 2010 37.07 37.15 36.20 36.34 7,381,245 -0.65(-1.76%)
Aug 25, 2010 36.30 37.12 36.18 36.99 7,173,803 +0.56(+1.53%)
Aug 24, 2010 36.89 36.89 36.32 36.43 8,321,877 -0.63(-1.71%)
Aug 23, 2010 37.44 37.79 37.05 37.07 4,857,886 -0.28(-0.74%)
Aug 20, 2010 37.49 37.58 37.15 37.34 6,147,468 -0.27(-0.72%)
Aug 19, 2010 38.46 38.52 37.31 37.62 6,816,595 -1.01(-2.62%)
Aug 18, 2010 38.31 38.74 37.92 38.63 7,775,080 +0.13(+0.34%)
Aug 17, 2010 38.45 38.80 38.31 38.50 7,006,489 -0.09(-0.23%)
Aug 16, 2010 38.80 38.96 38.22 38.59 7,903,710 -0.67(-1.71%)
Aug 13, 2010 38.81 39.50 38.66 39.26 7,729,178 +0.19(+0.49%)
Aug 12, 2010 38.26 39.23 37.84 39.06 8,748,350 +0.76(+1.97%)
Aug 11, 2010 39.06 39.17 38.17 38.31 7,660,955 -1.45(-3.64%)
Aug 10, 2010 39.51 40.05 39.12 39.76 5,818,076 +0.04(+0.11%)
Aug 09, 2010 39.93 39.96 39.54 39.71 4,650,398 -0.20(-0.50%)
Aug 06, 2010 39.04 39.96 38.90 39.91 4,869,277 +0.44(+1.12%)
Aug 05, 2010 39.51 39.68 39.36 39.47 4,299,115 -0.31(-0.79%)
Aug 04, 2010 39.25 39.93 39.01 39.78 6,749,425 +0.75(+1.92%)
Aug 03, 2010 38.90 39.44 38.88 39.04 5,546,569 -0.11(-0.29%)
Aug 02, 2010 39.42 39.48 39.01 39.15 7,758,214 +0.24(+0.62%)
Jul 30, 2010 37.96 39.27 37.41 38.91 10,216,358 +0.83(+2.17%)
Jul 29, 2010 38.63 38.81 37.69 38.08 8,271,863 -0.28(-0.73%)
Jul 28, 2010 38.96 39.01 37.64 38.36 6,931,234 -0.54(-1.38%)
Jul 27, 2010 38.47 39.28 38.37 38.89 10,746,686 +0.60(+1.57%)
Jul 26, 2010 37.52 38.45 37.52 38.29 5,733,847 +0.66(+1.74%)
Jul 23, 2010 37.83 37.94 36.82 37.64 12,278,520 -0.40(-1.05%)
Jul 22, 2010 37.54 38.41 37.54 38.04 7,076,840 +0.76(+2.03%)
Jul 21, 2010 37.89 38.04 37.17 37.28 8,447,190 -0.68(-1.79%)
Jul 20, 2010 37.79 37.96 37.16 37.96 7,773,880 -0.28(-0.74%)
Jul 19, 2010 37.43 38.25 37.32 38.24 10,974,520 +1.02(+2.73%)
Jul 16, 2010 37.75 37.91 37.05 37.22 11,250,986 -0.54(-1.42%)
Jul 15, 2010 37.49 37.97 37.31 37.76 6,588,899 +0.21(+0.57%)
Jul 14, 2010 37.32 37.81 37.30 37.54 5,722,525 -0.10(-0.27%)
Jul 13, 2010 37.57 38.02 37.49 37.64 5,476,342 +0.23(+0.61%)
Jul 12, 2010 37.27 37.50 37.03 37.42 5,963,454 -0.09(-0.23%)
Jul 09, 2010 37.35 37.54 37.03 37.50 6,742,627 +0.24(+0.63%)
Jul 08, 2010 36.75 37.29 36.40 37.27 9,472,534 +0.60(+1.62%)
Jul 07, 2010 36.93 37.03 36.07 36.67 10,608,228 +0.07(+0.19%)
Jul 06, 2010 37.13 37.27 36.21 36.60 8,532,318 -0.29(-0.77%)
Jul 02, 2010 37.11 37.46 36.68 36.89 7,341,392 -0.23(-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.