Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 39.27 39.66 39.00 39.33 8,779,326 +0.12(+0.31%)
Sep 29, 2010 39.94 39.96 38.59 39.21 11,897,333 -0.76(-1.89%)
Sep 28, 2010 39.90 40.32 39.38 39.97 6,460,687 +0.22(+0.56%)
Sep 27, 2010 39.92 40.27 39.71 39.75 6,188,593 -0.45(-1.12%)
Sep 24, 2010 39.81 40.23 39.47 40.19 7,416,750 +0.43(+1.08%)
Sep 23, 2010 39.89 40.28 39.72 39.77 6,434,028 -0.39(-0.98%)
Sep 22, 2010 39.62 40.57 39.62 40.16 7,100,050 +0.37(+0.93%)
Sep 21, 2010 39.88 39.97 39.50 39.79 7,212,485 -0.14(-0.34%)
Sep 20, 2010 39.39 40.02 39.23 39.92 8,844,897 +0.51(+1.30%)
Sep 17, 2010 39.39 39.56 39.25 39.41 9,110,655 -0.06(-0.14%)
Sep 15, 2010 38.70 39.55 38.59 39.47 7,120,192 +0.56(+1.44%)
Sep 14, 2010 38.68 39.23 38.62 38.91 8,927,445 +0.08(+0.21%)
Sep 13, 2010 39.07 39.07 38.61 38.82 8,860,403 +0.04(+0.09%)
Sep 10, 2010 38.44 38.98 38.32 38.79 6,813,534 +0.40(+1.04%)
Sep 09, 2010 38.06 38.46 37.95 38.39 7,819,840 +0.61(+1.61%)
Sep 08, 2010 37.45 37.93 37.30 37.78 6,866,905 +0.31(+0.82%)
Sep 07, 2010 37.58 37.73 37.33 37.48 3,868,733 -0.29(-0.76%)
Sep 03, 2010 37.52 37.88 37.52 37.76 7,511,624 +0.29(+0.76%)
Sep 02, 2010 37.53 37.58 37.24 37.48 4,587,018 -0.06(-0.15%)
Sep 01, 2010 36.83 37.65 36.60 37.53 6,686,341 +1.11(+3.04%)
Aug 31, 2010 36.68 36.87 36.29 36.43 9,298,124 -0.42(-1.14%)
Aug 30, 2010 36.91 37.52 36.85 36.85 6,570,554 -0.32(-0.86%)
Aug 27, 2010 36.40 37.40 35.87 37.17 9,936,238 +0.82(+2.26%)
Aug 26, 2010 37.08 37.16 36.21 36.35 7,379,245 -0.65(-1.76%)
Aug 25, 2010 36.31 37.13 36.19 37.00 7,171,859 +0.56(+1.53%)
Aug 24, 2010 36.90 36.90 36.33 36.44 8,319,623 -0.64(-1.71%)
Aug 23, 2010 37.45 37.80 37.06 37.08 4,856,570 -0.28(-0.75%)
Aug 20, 2010 37.50 37.59 37.16 37.35 6,145,802 -0.27(-0.72%)
Aug 19, 2010 38.47 38.53 37.32 37.63 6,814,748 -1.01(-2.62%)
Aug 18, 2010 38.32 38.75 37.93 38.64 7,772,974 +0.13(+0.34%)
Aug 17, 2010 38.46 38.81 38.32 38.51 7,004,591 -0.09(-0.23%)
Aug 16, 2010 38.81 38.97 38.23 38.60 7,901,568 -0.67(-1.71%)
Aug 13, 2010 38.82 39.51 38.67 39.27 7,727,084 +0.19(+0.49%)
Aug 12, 2010 38.27 39.24 37.85 39.07 8,745,979 +0.76(+1.97%)
Aug 11, 2010 39.07 39.18 38.18 38.32 7,658,880 -1.45(-3.64%)
Aug 10, 2010 39.52 40.06 39.13 39.77 5,816,500 +0.04(+0.11%)
Aug 09, 2010 39.94 39.97 39.55 39.72 4,649,138 -0.20(-0.50%)
Aug 06, 2010 39.05 39.97 38.91 39.92 4,867,958 +0.44(+1.12%)
Aug 05, 2010 39.52 39.69 39.37 39.48 4,297,951 -0.31(-0.79%)
Aug 04, 2010 39.26 39.94 39.02 39.80 6,747,596 +0.75(+1.92%)
Aug 03, 2010 38.91 39.45 38.89 39.05 5,545,066 -0.11(-0.29%)
Aug 02, 2010 39.43 39.50 39.02 39.16 7,756,112 +0.24(+0.62%)
Jul 30, 2010 37.98 39.28 37.42 38.92 10,213,590 +0.83(+2.17%)
Jul 29, 2010 38.64 38.82 37.70 38.09 8,269,622 -0.28(-0.73%)
Jul 28, 2010 38.97 39.02 37.65 38.37 6,929,356 -0.54(-1.38%)
Jul 27, 2010 38.48 39.30 38.38 38.90 10,743,774 +0.60(+1.57%)
Jul 26, 2010 37.53 38.46 37.53 38.30 5,732,293 +0.66(+1.74%)
Jul 23, 2010 37.84 37.95 36.83 37.65 12,275,193 -0.40(-1.05%)
Jul 22, 2010 37.55 38.42 37.55 38.05 7,074,923 +0.76(+2.03%)
Jul 21, 2010 37.90 38.05 37.18 37.29 8,444,901 -0.68(-1.79%)
Jul 20, 2010 37.80 37.97 37.17 37.97 7,771,774 -0.28(-0.74%)
Jul 19, 2010 37.44 38.26 37.33 38.25 10,971,547 +1.02(+2.73%)
Jul 16, 2010 37.76 37.92 37.06 37.23 11,247,938 -0.54(-1.42%)
Jul 15, 2010 37.50 37.98 37.32 37.77 6,587,114 +0.21(+0.57%)
Jul 14, 2010 37.33 37.83 37.31 37.55 5,720,975 -0.10(-0.27%)
Jul 13, 2010 37.58 38.03 37.50 37.65 5,474,859 +0.23(+0.61%)
Jul 12, 2010 37.28 37.51 37.04 37.43 5,961,839 -0.09(-0.23%)
Jul 09, 2010 37.36 37.55 37.04 37.51 6,740,800 +0.24(+0.63%)
Jul 08, 2010 36.76 37.30 36.41 37.28 9,469,967 +0.60(+1.62%)
Jul 07, 2010 36.94 37.04 36.08 36.68 10,605,354 +0.07(+0.19%)
Jul 06, 2010 37.14 37.28 36.22 36.61 8,530,006 -0.29(-0.77%)
Jul 02, 2010 37.12 37.47 36.69 36.90 7,339,403 -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.