Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 28.49 28.76 28.28 28.49 11,729,747 +0.32(+1.15%)
Sep 29, 2010 28.00 28.37 27.77 28.17 8,039,294 +0.13(+0.47%)
Sep 28, 2010 27.72 28.10 27.10 28.04 286 +0.52(+1.88%)
Sep 27, 2010 28.20 28.24 27.49 27.52 8,131,335 -0.11(-0.40%)
Sep 24, 2010 27.35 27.83 27.35 27.63 7,385,959 +0.68(+2.51%)
Sep 23, 2010 26.96 27.39 26.34 26.96 408 +0.23(+0.86%)
Sep 22, 2010 26.47 26.92 26.45 26.73 7,498,194 +0.17(+0.66%)
Sep 21, 2010 26.82 26.89 26.38 26.55 1,146 -0.19(-0.70%)
Sep 20, 2010 26.36 26.85 26.08 26.74 11,444,824 +0.81(+3.14%)
Sep 17, 2010 25.93 25.96 25.53 25.93 7,554,887 +0.27(+1.07%)
Sep 15, 2010 25.58 25.76 25.27 25.65 143 +0.02(+0.08%)
Sep 14, 2010 25.99 26.16 25.47 25.63 5,884 +1.45(+6.00%)
Sep 13, 2010 23.87 24.33 23.87 24.18 11,545,747 +0.54(+2.27%)
Sep 10, 2010 23.40 23.74 23.38 23.64 8,703,116 +0.22(+0.95%)
Sep 09, 2010 23.68 23.87 23.18 23.42 716 +0.01(+0.06%)
Sep 08, 2010 23.31 23.61 23.13 23.41 12,732,014 -0.10(-0.45%)
Sep 07, 2010 23.87 24.18 23.50 23.51 525 -0.47(-1.98%)
Sep 03, 2010 23.65 24.19 23.55 23.98 9,187,923 +0.64(+2.72%)
Sep 02, 2010 22.83 23.41 22.68 23.35 308 +0.56(+2.45%)
Sep 01, 2010 22.18 22.82 22.17 22.79 7,744,779 +0.87(+3.95%)
Aug 31, 2010 21.91 22.47 21.86 21.93 78,198 -0.07(-0.32%)
Aug 30, 2010 22.25 22.29 21.98 22.00 7,432,053 +0.13(+0.61%)
Aug 27, 2010 22.26 22.52 21.56 21.86 10,862,288 -0.52(-2.31%)
Aug 26, 2010 22.64 22.85 22.26 22.38 6,825,679 -0.29(-1.26%)
Aug 25, 2010 21.87 22.80 21.81 22.67 7,870,477 +0.56(+2.52%)
Aug 24, 2010 22.33 22.53 21.90 22.11 1,519 -0.38(-1.68%)
Aug 23, 2010 22.82 23.00 22.42 22.48 5,447,813 -0.20(-0.86%)
Aug 20, 2010 22.62 22.73 22.37 22.68 7,105,972 -0.11(-0.49%)
Aug 19, 2010 23.09 23.29 22.67 22.79 659 -0.36(-1.57%)
Aug 18, 2010 22.97 23.27 22.87 23.15 286 +0.20(+0.85%)
Aug 17, 2010 23.28 23.31 22.87 22.96 1,719 -0.10(-0.45%)
Aug 16, 2010 23.01 23.22 22.76 23.06 6,041,912 -0.06(-0.27%)
Aug 13, 2010 23.13 23.41 23.08 23.13 5,289,607 -0.20(-0.87%)
Aug 12, 2010 23.01 23.52 22.90 23.33 7,958,636 +0.10(+0.42%)
Aug 11, 2010 23.80 23.80 23.20 23.23 2,963 -0.89(-3.70%)
Aug 10, 2010 24.28 24.33 23.87 24.12 9,026,359 -0.70(-2.84%)
Aug 09, 2010 24.49 24.88 24.47 24.83 5,783,009 +0.47(+1.92%)
Aug 06, 2010 24.36 24.50 24.07 24.36 7,646,362 -0.15(-0.63%)
Aug 05, 2010 24.47 24.81 24.05 24.51 8,816,208 -0.02(-0.09%)
Aug 04, 2010 24.49 24.73 24.28 24.54 8,197,029 +0.18(+0.74%)
Aug 03, 2010 24.98 25.01 24.28 24.35 1,433 -0.66(-2.62%)
Aug 02, 2010 24.50 25.27 24.22 25.01 10,289,072 +0.82(+3.40%)
Jul 30, 2010 24.19 24.30 23.73 24.19 10,533,608 +0.08(+0.32%)
Jul 29, 2010 24.64 24.81 23.94 24.11 9,841,000 -0.41(-1.68%)
Jul 28, 2010 24.52 24.98 24.39 24.52 394 -0.22(-0.87%)
Jul 27, 2010 24.74 25.85 24.67 24.74 2,676 -1.01(-3.93%)
Jul 26, 2010 25.02 25.76 24.85 25.75 8,250,958 +0.77(+3.10%)
Jul 23, 2010 24.45 25.00 24.15 24.98 8,350,034 +0.60(+2.46%)
Jul 22, 2010 23.91 24.51 23.88 24.38 429 +0.76(+3.22%)
Jul 21, 2010 24.24 24.24 23.59 23.61 10,024,239 -0.50(-2.05%)
Jul 20, 2010 24.11 24.24 23.59 24.11 8,654,441 +0.13(+0.52%)
Jul 19, 2010 23.97 24.16 23.75 23.98 6,614,142 +0.03(+0.12%)
Jul 16, 2010 23.96 24.70 23.67 23.96 12,272,434 -0.60(-2.44%)
Jul 15, 2010 24.32 24.79 24.10 24.56 7,469,816 +0.17(+0.69%)
Jul 14, 2010 24.59 24.62 24.19 24.39 9,872,514 -0.33(-1.33%)
Jul 13, 2010 24.15 24.83 24.10 24.72 1,576 +0.90(+3.78%)
Jul 12, 2010 23.87 24.08 23.55 23.82 7,487,310 -0.17(-0.70%)
Jul 09, 2010 23.98 23.99 23.45 23.98 8,951,848 -0.02(-0.09%)
Jul 08, 2010 24.33 24.35 23.61 24.01 9,371,855 -0.02(-0.09%)
Jul 07, 2010 23.10 24.04 23.06 24.03 213,234 +0.91(+3.92%)
Jul 06, 2010 23.89 24.07 22.90 23.12 3,121 -0.51(-2.16%)
Jul 02, 2010 23.63 23.96 23.59 23.63 8,456,892 -0.13(-0.56%)
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.