Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 30.00 30.16 29.88 30.10 5,062,841 +0.06(+0.19%)
Oct 28, 2010 30.19 30.29 29.91 30.05 6,659,466 +0.03(+0.09%)
Oct 27, 2010 29.81 30.07 29.39 30.02 7,397,520 -0.15(-0.51%)
Oct 25, 2010 30.17 30.71 30.10 30.17 7,628,366 +0.24(+0.80%)
Oct 22, 2010 29.68 29.98 29.53 29.93 4,817,908 +0.27(+0.90%)
Oct 21, 2010 29.73 30.04 29.38 29.67 7,180,339 +0.06(+0.19%)
Oct 20, 2010 29.44 30.04 29.44 29.61 7,953,460 +0.18(+0.59%)
Oct 19, 2010 29.36 29.98 29.26 29.44 11,676,376 -0.35(-1.18%)
Oct 18, 2010 29.47 29.80 29.21 29.79 7,294,413 +0.27(+0.90%)
Oct 15, 2010 28.96 29.67 28.72 29.52 12,481,501 +0.82(+2.85%)
Oct 14, 2010 28.73 28.74 28.44 28.70 7,855,413 -0.04(-0.12%)
Oct 13, 2010 28.67 29.41 28.67 28.74 10,030,529 +0.21(+0.74%)
Oct 12, 2010 28.51 28.70 28.18 28.53 7,639,157 -0.09(-0.32%)
Oct 11, 2010 28.88 29.00 28.51 28.62 4,984,699 -0.16(-0.56%)
Oct 08, 2010 28.78 28.92 28.10 28.78 9,508,544 -0.07(-0.24%)
Oct 07, 2010 28.70 28.95 28.51 28.85 5,094,514 +0.26(+0.91%)
Oct 06, 2010 28.66 28.84 28.18 28.59 7,208,203 -0.04(-0.15%)
Oct 05, 2010 28.44 28.88 28.27 28.63 9,162,983 +0.44(+1.57%)
Oct 04, 2010 28.43 28.46 27.81 28.19 10,991,806 -0.36(-1.25%)
Oct 01, 2010 28.55 28.88 27.85 28.55 12,807,820 +0.05(+0.19%)
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%)
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.