Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 36.43 36.62 36.05 36.18 9,361,294 -0.42(-1.14%)
Aug 30, 2010 36.66 37.27 36.60 36.60 6,615,194 -0.32(-0.86%)
Aug 27, 2010 36.15 37.15 35.63 36.92 10,003,743 +0.82(+2.26%)
Aug 26, 2010 36.83 36.91 35.96 36.10 7,429,378 -0.65(-1.76%)
Aug 25, 2010 36.07 36.88 35.95 36.75 7,220,584 +0.55(+1.53%)
Aug 24, 2010 36.65 36.65 36.09 36.19 8,376,145 -0.63(-1.71%)
Aug 23, 2010 37.19 37.55 36.81 36.83 4,889,565 -0.28(-0.75%)
Aug 20, 2010 37.25 37.34 36.91 37.10 6,187,556 -0.27(-0.72%)
Aug 19, 2010 38.22 38.27 37.07 37.37 6,861,046 -1.01(-2.62%)
Aug 18, 2010 38.06 38.49 37.68 38.38 7,825,782 +0.13(+0.34%)
Aug 17, 2010 38.20 38.55 38.06 38.25 7,052,179 -0.09(-0.23%)
Aug 16, 2010 38.55 38.70 37.97 38.34 7,955,250 -0.67(-1.71%)
Aug 13, 2010 38.56 39.24 38.41 39.00 7,779,580 +0.19(+0.49%)
Aug 12, 2010 38.02 38.97 37.60 38.81 8,805,398 +0.75(+1.97%)
Aug 11, 2010 38.81 38.92 37.92 38.06 7,710,913 -1.44(-3.64%)
Aug 10, 2010 39.25 39.79 38.87 39.50 5,856,016 +0.04(+0.11%)
Aug 09, 2010 39.68 39.70 39.29 39.46 4,680,724 -0.20(-0.50%)
Aug 06, 2010 38.78 39.70 38.65 39.65 4,901,030 +0.44(+1.12%)
Aug 05, 2010 39.26 39.42 39.11 39.21 4,327,150 -0.31(-0.79%)
Aug 04, 2010 38.99 39.67 38.76 39.53 6,793,438 +0.74(+1.92%)
Aug 03, 2010 38.65 39.19 38.63 38.78 5,582,739 -0.11(-0.29%)
Aug 02, 2010 39.16 39.23 38.76 38.90 7,808,806 +0.24(+0.62%)
Jul 30, 2010 37.72 39.02 37.17 38.65 10,282,980 +0.82(+2.17%)
Jul 29, 2010 38.38 38.56 37.45 37.83 8,325,804 -0.28(-0.73%)
Jul 28, 2010 38.70 38.76 37.40 38.11 6,976,433 -0.53(-1.38%)
Jul 27, 2010 38.22 39.03 38.12 38.64 10,816,765 +0.60(+1.56%)
Jul 26, 2010 37.27 38.20 37.27 38.05 5,771,237 +0.65(+1.74%)
Jul 23, 2010 37.58 37.70 36.58 37.39 12,358,589 -0.40(-1.05%)
Jul 22, 2010 37.30 38.16 37.30 37.79 7,122,989 +0.75(+2.03%)
Jul 21, 2010 37.64 37.79 36.92 37.04 8,502,274 -0.67(-1.79%)
Jul 20, 2010 37.54 37.71 36.92 37.71 7,824,574 -0.28(-0.74%)
Jul 19, 2010 37.19 38.00 37.08 37.99 11,046,086 +1.01(+2.73%)
Jul 16, 2010 37.51 37.66 36.81 36.98 11,324,355 -0.53(-1.42%)
Jul 15, 2010 37.24 37.73 37.07 37.51 6,631,865 +0.21(+0.57%)
Jul 14, 2010 37.07 37.57 37.06 37.30 5,759,842 -0.10(-0.27%)
Jul 13, 2010 37.33 37.78 37.24 37.40 5,512,054 +0.23(+0.61%)
Jul 12, 2010 37.03 37.26 36.79 37.17 6,002,342 -0.09(-0.23%)
Jul 09, 2010 37.11 37.29 36.79 37.26 6,786,596 +0.23(+0.63%)
Jul 08, 2010 36.51 37.05 36.17 37.02 9,534,305 +0.59(+1.62%)
Jul 07, 2010 36.69 36.79 35.84 36.43 10,677,405 +0.07(+0.19%)
Jul 06, 2010 36.89 37.03 35.98 36.37 8,587,957 -0.28(-0.77%)
Jul 02, 2010 36.87 37.22 36.44 36.65 7,389,265 -0.23(-0.62%)
Jul 01, 2010 37.28 37.28 36.15 36.88 13,760,816 -0.41(-1.10%)
Jun 30, 2010 38.19 38.63 37.29 37.29 12,044,561 -1.08(-2.81%)
Jun 29, 2010 38.87 38.96 38.16 38.36 11,719,048 -1.52(-3.80%)
Jun 25, 2010 40.13 40.46 39.34 39.88 46,973,768 +0.08(+0.20%)
Jun 24, 2010 39.63 40.25 39.50 39.80 12,764,009 -0.04(-0.09%)
Jun 23, 2010 39.53 40.15 39.25 39.84 8,265,498 +0.06(+0.14%)
Jun 22, 2010 39.94 40.55 39.73 39.78 8,178,955 -0.28(-0.71%)
Jun 21, 2010 40.31 41.34 39.92 40.07 14,525,966 +0.94(+2.39%)
Jun 18, 2010 39.30 39.57 38.70 39.13 15,315,401 -0.17(-0.43%)
Jun 17, 2010 39.12 39.31 38.64 39.30 8,084,006 +0.16(+0.40%)
Jun 16, 2010 38.90 39.36 38.78 39.14 6,690,428 +0.07(+0.18%)
Jun 15, 2010 38.39 39.10 38.34 39.07 6,848,519 +0.74(+1.94%)
Jun 14, 2010 38.43 38.86 38.30 38.33 6,017,121 -0.02(-0.06%)
Jun 11, 2010 38.02 38.60 37.95 38.35 5,999,460 +0.06(+0.17%)
Jun 10, 2010 38.00 38.48 37.77 38.29 8,739,565 +0.61(+1.62%)
Jun 09, 2010 38.14 38.32 37.53 37.68 8,840,935 -0.47(-1.24%)
Jun 08, 2010 37.94 38.20 37.54 38.15 11,238,927 +0.22(+0.58%)
Jun 07, 2010 38.40 38.43 37.71 37.93 14,043,935 -0.59(-1.53%)
Jun 04, 2010 38.86 39.24 38.39 38.52 14,609,447 -0.92(-2.34%)
Jun 03, 2010 39.62 39.72 38.95 39.44 14,350,769 -0.32(-0.80%)
Jun 02, 2010 37.96 39.92 37.79 39.76 36,930,704 +3.78(+10.50%)
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.