Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 39.01 39.40 38.75 39.08 8,836,577 +0.12(+0.31%)
Sep 29, 2010 39.69 39.70 38.34 38.96 11,974,916 -0.75(-1.89%)
Sep 28, 2010 39.64 40.06 39.13 39.71 6,502,817 +0.22(+0.56%)
Sep 27, 2010 39.66 40.01 39.45 39.49 6,228,949 -0.45(-1.12%)
Sep 24, 2010 39.55 39.97 39.21 39.93 7,465,116 +0.43(+1.08%)
Sep 23, 2010 39.63 40.02 39.47 39.51 6,475,984 -0.39(-0.98%)
Sep 22, 2010 39.36 40.30 39.36 39.90 7,146,350 +0.37(+0.93%)
Sep 21, 2010 39.62 39.71 39.24 39.53 7,259,518 -0.13(-0.34%)
Sep 20, 2010 39.13 39.76 38.98 39.66 8,902,575 +0.51(+1.30%)
Sep 17, 2010 39.13 39.30 39.00 39.15 9,170,066 -0.06(-0.14%)
Sep 15, 2010 38.45 39.29 38.34 39.21 7,166,623 +0.56(+1.44%)
Sep 14, 2010 38.43 38.98 38.37 38.65 8,985,661 +0.08(+0.21%)
Sep 13, 2010 38.81 38.82 38.36 38.57 8,918,182 +0.04(+0.09%)
Sep 10, 2010 38.19 38.73 38.08 38.54 6,857,966 +0.40(+1.04%)
Sep 09, 2010 37.81 38.21 37.71 38.14 7,870,834 +0.60(+1.61%)
Sep 08, 2010 37.20 37.68 37.06 37.54 6,911,685 +0.30(+0.82%)
Sep 07, 2010 37.33 37.49 37.09 37.23 3,893,961 -0.28(-0.76%)
Sep 03, 2010 37.28 37.63 37.28 37.52 7,560,608 +0.28(+0.76%)
Sep 02, 2010 37.29 37.34 37.00 37.23 4,616,930 -0.06(-0.15%)
Sep 01, 2010 36.59 37.40 36.36 37.29 6,729,943 +1.10(+3.04%)
Aug 31, 2010 36.44 36.63 36.06 36.19 9,358,758 -0.42(-1.14%)
Aug 30, 2010 36.67 37.28 36.61 36.61 6,613,401 -0.32(-0.86%)
Aug 27, 2010 36.16 37.16 35.64 36.93 10,001,033 +0.82(+2.26%)
Aug 26, 2010 36.84 36.92 35.97 36.11 7,427,366 -0.65(-1.76%)
Aug 25, 2010 36.08 36.89 35.96 36.76 7,218,627 +0.55(+1.53%)
Aug 24, 2010 36.66 36.66 36.10 36.20 8,373,876 -0.63(-1.71%)
Aug 23, 2010 37.20 37.56 36.82 36.84 4,888,240 -0.28(-0.75%)
Aug 20, 2010 37.26 37.35 36.92 37.11 6,185,879 -0.27(-0.72%)
Aug 19, 2010 38.23 38.28 37.08 37.38 6,859,187 -1.01(-2.62%)
Aug 18, 2010 38.07 38.50 37.69 38.39 7,823,662 +0.13(+0.34%)
Aug 17, 2010 38.21 38.56 38.07 38.26 7,050,268 -0.09(-0.23%)
Aug 16, 2010 38.56 38.71 37.98 38.35 7,953,095 -0.67(-1.71%)
Aug 13, 2010 38.57 39.25 38.42 39.01 7,777,472 +0.19(+0.49%)
Aug 12, 2010 38.03 38.98 37.61 38.82 8,803,013 +0.75(+1.97%)
Aug 11, 2010 38.82 38.93 37.93 38.07 7,708,824 -1.44(-3.64%)
Aug 10, 2010 39.26 39.80 38.88 39.51 5,854,430 +0.04(+0.11%)
Aug 09, 2010 39.69 39.71 39.30 39.47 4,679,455 -0.20(-0.50%)
Aug 06, 2010 38.79 39.71 38.66 39.66 4,899,702 +0.44(+1.12%)
Aug 05, 2010 39.27 39.43 39.12 39.23 4,325,978 -0.31(-0.79%)
Aug 04, 2010 39.01 39.68 38.77 39.54 6,791,598 +0.74(+1.92%)
Aug 03, 2010 38.66 39.20 38.64 38.79 5,581,226 -0.11(-0.29%)
Aug 02, 2010 39.18 39.24 38.77 38.91 7,806,690 +0.24(+0.62%)
Jul 30, 2010 37.73 39.03 37.18 38.67 10,280,194 +0.82(+2.17%)
Jul 29, 2010 38.39 38.57 37.46 37.84 8,323,548 -0.28(-0.73%)
Jul 28, 2010 38.71 38.77 37.41 38.12 6,974,543 -0.53(-1.38%)
Jul 27, 2010 38.23 39.04 38.13 38.65 10,813,835 +0.60(+1.57%)
Jul 26, 2010 37.28 38.21 37.28 38.06 5,769,674 +0.65(+1.74%)
Jul 23, 2010 37.59 37.71 36.59 37.40 12,355,240 -0.40(-1.05%)
Jul 22, 2010 37.31 38.17 37.31 37.80 7,121,059 +0.75(+2.03%)
Jul 21, 2010 37.65 37.80 36.94 37.05 8,499,971 -0.67(-1.79%)
Jul 20, 2010 37.55 37.72 36.93 37.72 7,822,455 -0.28(-0.74%)
Jul 19, 2010 37.20 38.01 37.09 38.00 11,043,093 +1.01(+2.73%)
Jul 16, 2010 37.52 37.67 36.82 36.99 11,321,287 -0.53(-1.42%)
Jul 15, 2010 37.25 37.74 37.08 37.52 6,630,069 +0.21(+0.57%)
Jul 14, 2010 37.08 37.58 37.07 37.31 5,758,281 -0.10(-0.27%)
Jul 13, 2010 37.34 37.79 37.25 37.41 5,510,561 +0.23(+0.61%)
Jul 12, 2010 37.04 37.27 36.80 37.18 6,000,716 -0.09(-0.23%)
Jul 09, 2010 37.12 37.30 36.80 37.27 6,784,758 +0.23(+0.63%)
Jul 08, 2010 36.52 37.06 36.18 37.03 9,531,722 +0.59(+1.62%)
Jul 07, 2010 36.70 36.80 35.85 36.44 10,674,513 +0.07(+0.19%)
Jul 06, 2010 36.90 37.04 35.98 36.37 8,585,631 -0.28(-0.77%)
Jul 02, 2010 36.88 37.23 36.45 36.66 7,387,263 -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.