Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 34.23 34.85 34.22 34.75 103,869 -0.07(-0.20%)
Aug 30, 2010 34.75 35.00 34.67 34.82 110,172 +0.07(+0.20%)
Aug 27, 2010 34.31 34.85 34.31 34.75 53,586 +0.38(+1.11%)
Aug 26, 2010 34.70 34.86 34.37 34.37 45,057 -0.41(-1.18%)
Aug 25, 2010 34.10 34.80 34.06 34.78 124,910 +0.58(+1.70%)
Aug 24, 2010 34.07 34.52 34.06 34.20 68,880 -0.34(-0.98%)
Aug 23, 2010 34.25 34.75 34.25 34.54 49,523 +0.37(+1.08%)
Aug 20, 2010 34.00 34.35 33.90 34.17 75,303 -0.03(-0.09%)
Aug 19, 2010 34.36 34.83 33.95 34.20 56,522 -0.05(-0.15%)
Aug 18, 2010 33.91 34.35 33.83 34.25 79,842 +1.28(+3.88%)
Aug 17, 2010 32.70 33.20 32.70 32.97 83,797 +0.11(+0.33%)
Aug 16, 2010 32.45 33.00 32.45 32.86 94,587 +0.18(+0.55%)
Aug 13, 2010 32.45 33.04 32.45 32.68 11,340 +0.03(+0.09%)
Aug 12, 2010 32.50 32.79 32.24 32.65 54,712 -0.75(-2.25%)
Aug 11, 2010 34.05 34.10 33.40 33.40 79,779 -1.59(-4.54%)
Aug 10, 2010 34.40 35.13 34.36 34.99 51,463 -0.20(-0.57%)
Aug 09, 2010 34.70 35.19 34.70 35.19 26,025 +0.36(+1.03%)
Aug 06, 2010 34.75 34.95 34.71 34.83 37,486 +0.12(+0.35%)
Aug 05, 2010 34.60 34.99 34.60 34.71 42,846 +0.06(+0.17%)
Aug 04, 2010 34.55 34.75 34.22 34.65 226,770 -0.25(-0.72%)
Aug 03, 2010 35.00 35.35 34.83 34.90 226,478 -0.53(-1.50%)
Aug 02, 2010 35.20 35.48 34.81 35.43 125,852 +0.22(+0.61%)
Jul 30, 2010 34.40 35.50 34.40 35.21 139,628 +1.15(+3.39%)
Jul 29, 2010 35.00 35.19 33.99 34.06 56,503 -1.39(-3.92%)
Jul 28, 2010 35.35 35.45 35.22 35.45 148,148 +0.65(+1.87%)
Jul 27, 2010 34.85 34.92 34.56 34.80 95,883 -0.41(-1.16%)
Jul 26, 2010 35.00 35.34 35.00 35.21 97,011 -0.14(-0.40%)
Jul 23, 2010 34.90 35.35 34.90 35.35 30,427 +0.23(+0.65%)
Jul 22, 2010 34.80 35.25 34.80 35.12 55,769 +0.69(+2.00%)
Jul 21, 2010 34.75 35.20 33.46 34.43 258,163 -0.43(-1.23%)
Jul 20, 2010 34.38 34.95 34.38 34.86 67,129 +0.06(+0.17%)
Jul 19, 2010 34.87 34.87 34.66 34.80 38,036 +0.04(+0.12%)
Jul 16, 2010 35.25 35.35 34.68 34.76 161,986 -0.69(-1.95%)
Jul 15, 2010 35.75 35.89 35.36 35.45 134,921 -1.05(-2.88%)
Jul 14, 2010 36.50 36.75 36.40 36.50 40,814 -0.85(-2.28%)
Jul 13, 2010 37.09 37.47 36.84 37.35 74,409 +1.29(+3.58%)
Jul 12, 2010 36.19 36.20 36.05 36.06 92,788 -0.89(-2.41%)
Jul 09, 2010 36.60 37.19 36.60 36.95 64,753 -1.09(-2.87%)
Jul 08, 2010 37.65 38.04 37.57 38.04 48,215 -0.50(-1.30%)
Jul 07, 2010 37.85 38.54 37.85 38.54 90,517 +0.79(+2.09%)
Jul 06, 2010 37.80 38.35 37.65 37.75 106,269 +0.01(+0.03%)
Jul 02, 2010 37.75 38.05 37.61 37.74 78,125 +0.05(+0.13%)
Jul 01, 2010 37.27 37.69 37.00 37.69 282,324 +0.42(+1.12%)
Jun 30, 2010 37.12 37.36 36.75 37.27 113,295 +1.08(+2.99%)
Jun 29, 2010 36.21 36.32 33.08 36.19 61,748 -0.86(-2.32%)
Jun 25, 2010 37.20 37.30 37.05 37.05 50,966 -0.25(-0.67%)
Jun 24, 2010 37.20 37.65 37.11 37.30 374,615 -0.10(-0.27%)
Jun 23, 2010 37.30 37.93 37.30 37.40 78,975 -1.10(-2.86%)
Jun 22, 2010 39.00 39.00 38.35 38.50 68,886 -1.01(-2.56%)
Jun 21, 2010 40.50 40.50 39.30 39.51 379,035 +0.25(+0.64%)
Jun 18, 2010 39.30 39.42 38.56 39.26 221,935 +1.21(+3.18%)
Jun 17, 2010 37.70 38.25 37.65 38.05 229,355 +1.04(+2.81%)
Jun 16, 2010 36.06 37.80 36.06 37.01 446,571 +1.51(+4.25%)
Jun 15, 2010 34.80 35.54 34.31 35.50 299,016 +2.13(+6.38%)
Jun 14, 2010 33.20 33.60 33.20 33.37 122,855 +0.02(+0.06%)
Jun 11, 2010 33.05 33.37 33.05 33.35 106,595 -0.31(-0.92%)
Jun 10, 2010 33.40 33.88 33.08 33.66 259,968 +0.53(+1.60%)
Jun 09, 2010 33.20 33.50 33.00 33.13 274,874 -1.38(-4.00%)
Jun 08, 2010 34.70 34.70 34.45 34.51 306,638 -0.29(-0.83%)
Jun 07, 2010 35.05 35.24 34.77 34.80 45,307 -0.20(-0.57%)
Jun 04, 2010 35.56 35.75 35.00 35.00 111,632 -0.72(-2.02%)
Jun 03, 2010 36.10 36.15 35.70 35.72 72,722 -0.58(-1.60%)
Jun 02, 2010 35.85 36.32 35.70 36.30 75,466 -0.70(-1.89%)
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.