Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 28.13 28.38 27.79 28.09 37,089 +0.12(+0.44%)
Aug 30, 2010 28.24 28.32 27.88 27.97 7,596,736 -0.34(-1.22%)
Aug 27, 2010 28.05 28.57 27.81 28.32 8,521,878 +0.14(+0.51%)
Aug 26, 2010 28.61 28.75 28.17 28.17 8,063,673 -0.39(-1.37%)
Aug 25, 2010 27.52 28.78 27.52 28.56 500 +0.85(+3.05%)
Aug 24, 2010 27.66 27.86 27.49 27.72 681 -0.26(-0.92%)
Aug 23, 2010 27.82 28.15 27.57 27.97 5,943,170 +0.19(+0.69%)
Aug 20, 2010 27.82 27.97 27.48 27.78 8,219,919 -0.24(-0.86%)
Aug 19, 2010 28.04 28.27 27.88 28.02 681 -0.17(-0.60%)
Aug 18, 2010 27.14 28.36 26.98 28.19 10,582,382 +1.01(+3.73%)
Aug 17, 2010 26.79 27.30 26.68 27.18 7,250,120 +0.62(+2.35%)
Aug 16, 2010 26.74 26.86 26.43 26.55 8,167,684 -0.43(-1.60%)
Aug 13, 2010 26.98 27.87 26.95 26.98 9,944,424 -0.91(-3.25%)
Aug 12, 2010 27.87 28.18 27.33 27.89 25,207,584 -0.77(-2.68%)
Aug 11, 2010 29.00 29.00 28.45 28.66 1,378 -0.39(-1.34%)
Aug 10, 2010 29.12 29.18 28.78 29.05 6,757,110 -0.26(-0.88%)
Aug 09, 2010 29.28 29.40 29.08 29.31 6,108,033 +0.14(+0.47%)
Aug 06, 2010 29.17 29.40 28.75 29.17 7,590,475 -0.22(-0.76%)
Aug 05, 2010 28.24 29.41 28.07 29.39 15,019,589 +1.15(+4.06%)
Aug 04, 2010 28.30 28.47 28.07 28.24 7,181,024 +0.08(+0.30%)
Aug 03, 2010 29.46 29.46 28.06 28.16 15,838 -1.22(-4.16%)
Aug 02, 2010 28.96 29.64 28.81 29.38 8,723,059 +0.78(+2.73%)
Jul 30, 2010 28.60 28.72 27.90 28.60 6,348,051 +0.26(+0.93%)
Jul 29, 2010 28.94 29.02 27.97 28.34 7,161,342 -0.39(-1.36%)
Jul 28, 2010 28.73 29.17 28.67 28.73 408 -0.36(-1.24%)
Jul 27, 2010 29.09 29.79 28.99 29.09 545 -0.54(-1.82%)
Jul 26, 2010 29.17 29.77 28.99 29.63 7,440,130 +0.52(+1.77%)
Jul 23, 2010 28.68 29.13 28.49 29.11 5,365,608 +0.35(+1.23%)
Jul 22, 2010 28.23 28.91 28.23 28.76 5,688,157 +0.83(+2.96%)
Jul 21, 2010 28.50 28.50 27.81 27.93 7,875,415 -0.44(-1.56%)
Jul 20, 2010 28.38 28.44 27.16 28.38 10,732,462 +0.68(+2.47%)
Jul 19, 2010 27.90 28.17 27.43 27.69 8,826,089 -0.15(-0.54%)
Jul 16, 2010 27.84 28.57 27.78 27.84 5,368,791 -0.64(-2.23%)
Jul 15, 2010 28.23 28.71 28.09 28.48 7,077,045 +0.17(+0.59%)
Jul 14, 2010 28.71 28.73 28.14 28.31 6,217,679 -0.41(-1.42%)
Jul 13, 2010 28.64 28.89 28.39 28.72 7,879,120 +0.41(+1.44%)
Jul 12, 2010 28.67 28.71 28.02 28.31 7,519,657 -0.49(-1.71%)
Jul 09, 2010 28.80 28.91 28.50 28.80 7,227,869 +0.03(+0.10%)
Jul 08, 2010 28.87 28.87 27.70 28.77 18,925,164 -0.34(-1.15%)
Jul 07, 2010 28.53 29.12 28.42 29.11 5,611,815 +0.58(+2.04%)
Jul 06, 2010 29.29 29.48 28.23 28.53 2,962 -0.43(-1.49%)
Jul 02, 2010 28.96 29.61 28.91 28.96 5,719,138 -0.23(-0.78%)
Jul 01, 2010 28.38 29.28 28.36 29.19 9,169,991 +0.70(+2.44%)
Jun 30, 2010 28.63 29.08 28.39 28.49 926 -0.07(-0.23%)
Jun 29, 2010 28.56 29.35 28.41 28.56 333 -1.15(-3.86%)
Jun 25, 2010 29.70 30.12 29.64 29.70 7,682,290 -0.13(-0.44%)
Jun 24, 2010 30.35 30.44 29.73 29.83 6,780,858 -0.84(-2.74%)
Jun 23, 2010 30.35 30.88 30.08 30.67 4,650,818 +0.29(+0.95%)
Jun 22, 2010 31.05 31.46 30.33 30.39 6,830,117 -0.79(-2.52%)
Jun 21, 2010 31.81 31.96 31.00 31.17 7,053,935 -0.44(-1.39%)
Jun 18, 2010 31.61 31.94 31.50 31.61 5,608,439 -0.04(-0.13%)
Jun 17, 2010 31.97 31.97 31.24 31.65 5,949,588 -0.28(-0.88%)
Jun 16, 2010 31.99 32.19 31.74 31.93 9,039,982 -0.25(-0.78%)
Jun 15, 2010 31.37 32.20 30.95 32.18 10,003 +0.82(+2.62%)
Jun 14, 2010 31.21 31.66 31.05 31.36 7,540,021 +0.38(+1.22%)
Jun 11, 2010 30.36 31.08 30.27 30.98 6,820,752 +0.22(+0.72%)
Jun 10, 2010 30.61 30.88 30.34 30.76 6,998,030 +0.66(+2.19%)
Jun 09, 2010 29.91 30.55 29.86 30.10 7,650,412 +0.41(+1.37%)
Jun 08, 2010 29.38 29.85 29.11 29.70 7,239,446 +0.31(+1.04%)
Jun 07, 2010 30.14 30.38 29.33 29.39 5,868,830 -0.65(-2.16%)
Jun 04, 2010 30.04 30.86 29.92 30.04 8,337,812 -1.82(-5.72%)
Jun 03, 2010 31.58 31.91 30.94 31.86 9,623,457 +0.90(+2.91%)
Jun 02, 2010 30.51 30.96 30.36 30.96 19,713 +0.52(+1.69%)
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.