Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 27.80 27.95 27.69 27.89 5,463,725 +0.05(+0.19%)
Oct 28, 2010 27.98 28.06 27.72 27.84 7,186,773 +0.03(+0.09%)
Oct 27, 2010 27.62 27.86 27.23 27.82 7,983,267 -0.14(-0.51%)
Oct 25, 2010 27.95 28.46 27.89 27.96 8,232,392 +0.22(+0.80%)
Oct 22, 2010 27.50 27.78 27.36 27.74 5,199,398 +0.25(+0.90%)
Oct 21, 2010 27.55 27.84 27.23 27.49 7,748,890 +0.05(+0.19%)
Oct 20, 2010 27.28 27.84 27.28 27.44 8,583,228 +0.16(+0.59%)
Oct 19, 2010 27.21 27.78 27.12 27.28 12,600,930 -0.32(-1.18%)
Oct 18, 2010 27.31 27.62 27.06 27.60 7,871,996 +0.25(+0.90%)
Oct 15, 2010 26.84 27.49 26.61 27.36 13,469,806 +0.76(+2.86%)
Oct 14, 2010 26.62 26.64 26.35 26.60 8,477,417 -0.03(-0.12%)
Oct 13, 2010 26.56 27.25 26.56 26.63 10,824,762 +0.19(+0.74%)
Oct 12, 2010 26.41 26.60 26.11 26.43 8,244,038 -0.08(-0.32%)
Oct 11, 2010 26.76 26.87 26.41 26.52 5,379,396 -0.15(-0.56%)
Oct 08, 2010 26.67 26.80 26.04 26.67 10,261,445 -0.06(-0.24%)
Oct 07, 2010 26.60 26.82 26.41 26.73 5,497,906 +0.24(+0.91%)
Oct 06, 2010 26.56 26.72 26.12 26.49 7,778,960 -0.04(-0.15%)
Oct 05, 2010 26.35 26.77 26.19 26.53 9,888,522 +0.41(+1.56%)
Oct 04, 2010 26.34 26.37 25.77 26.12 11,862,155 -0.33(-1.25%)
Oct 01, 2010 26.45 26.77 25.81 26.45 13,821,963 +0.05(+0.19%)
Sep 30, 2010 26.40 26.65 26.20 26.40 12,658,534 +0.30(+1.15%)
Sep 29, 2010 25.94 26.29 25.74 26.10 8,675,863 +0.12(+0.47%)
Sep 28, 2010 25.68 26.04 25.11 25.98 309 +0.48(+1.88%)
Sep 27, 2010 26.13 26.17 25.48 25.50 8,775,192 -0.10(-0.40%)
Sep 24, 2010 25.34 25.79 25.34 25.61 7,970,796 +0.63(+2.51%)
Sep 23, 2010 24.98 25.38 24.41 24.98 440 +0.21(+0.86%)
Sep 22, 2010 24.53 24.95 24.51 24.77 8,091,917 +0.16(+0.66%)
Sep 21, 2010 24.86 24.92 24.44 24.60 1,237 -0.17(-0.70%)
Sep 20, 2010 24.43 24.88 24.16 24.78 12,351,051 +0.75(+3.14%)
Sep 17, 2010 24.02 24.05 23.66 24.02 8,153,100 +0.25(+1.07%)
Sep 15, 2010 23.71 23.87 23.41 23.77 154 +0.02(+0.08%)
Sep 14, 2010 24.09 24.24 23.60 23.75 6,349 +1.34(+6.00%)
Sep 13, 2010 22.12 22.54 22.12 22.41 12,459,964 +0.50(+2.27%)
Sep 10, 2010 21.68 22.00 21.66 21.91 9,392,248 +0.21(+0.95%)
Sep 09, 2010 21.94 22.11 21.48 21.70 773 +0.01(+0.06%)
Sep 08, 2010 21.60 21.88 21.44 21.69 13,740,162 -0.10(-0.45%)
Sep 07, 2010 22.11 22.41 21.78 21.78 567 -0.44(-1.98%)
Sep 03, 2010 21.91 22.42 21.82 22.22 9,915,443 +0.59(+2.72%)
Sep 02, 2010 21.15 21.69 21.02 21.64 332 +0.52(+2.45%)
Sep 01, 2010 20.55 21.14 20.54 21.12 8,358,027 +0.80(+3.95%)
Aug 31, 2010 20.30 20.82 20.25 20.32 84,390 -0.06(-0.32%)
Aug 30, 2010 20.62 20.65 20.37 20.38 8,020,539 +0.12(+0.61%)
Aug 27, 2010 20.63 20.87 19.98 20.26 11,722,388 -0.48(-2.31%)
Aug 26, 2010 20.98 21.17 20.63 20.74 7,366,152 -0.27(-1.26%)
Aug 25, 2010 20.27 21.13 20.21 21.00 8,493,678 +0.52(+2.53%)
Aug 24, 2010 20.69 20.87 20.29 20.48 1,639 -0.35(-1.68%)
Aug 23, 2010 21.14 21.31 20.78 20.83 5,879,183 -0.18(-0.86%)
Aug 20, 2010 20.96 21.06 20.72 21.02 7,668,638 -0.10(-0.49%)
Aug 19, 2010 21.40 21.58 21.01 21.12 711 -0.34(-1.57%)
Aug 18, 2010 21.28 21.56 21.19 21.45 309 +0.18(+0.85%)
Aug 17, 2010 21.57 21.60 21.19 21.27 1,855 -0.10(-0.45%)
Aug 16, 2010 21.33 21.52 21.09 21.37 6,520,324 -0.06(-0.27%)
Aug 13, 2010 21.43 21.69 21.39 21.43 5,708,449 -0.19(-0.87%)
Aug 12, 2010 21.32 21.80 21.22 21.62 8,588,819 +0.09(+0.42%)
Aug 11, 2010 22.05 22.05 21.49 21.53 3,198 -0.83(-3.70%)
Aug 10, 2010 22.50 22.55 22.12 22.35 9,741,086 -0.65(-2.84%)
Aug 09, 2010 22.69 23.05 22.68 23.01 6,240,920 +0.43(+1.92%)
Aug 06, 2010 22.57 22.70 22.31 22.57 8,251,817 -0.14(-0.63%)
Aug 05, 2010 22.68 22.99 22.28 22.72 9,514,294 -0.02(-0.09%)
Aug 04, 2010 22.70 22.92 22.50 22.74 8,846,088 +0.17(+0.74%)
Aug 03, 2010 23.15 23.18 22.50 22.57 1,546 -0.61(-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.