Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 25.99 26.34 25.91 26.00 15,795 +0.04(+0.14%)
Sep 29, 2010 25.92 26.07 25.69 25.96 2,299,482 -0.18(-0.71%)
Sep 28, 2010 25.99 26.19 25.68 26.15 2,757,801 +0.10(+0.38%)
Sep 27, 2010 26.17 26.34 25.90 26.05 3,386,297 -0.15(-0.58%)
Sep 24, 2010 25.74 26.34 25.69 26.20 2,830,439 +0.81(+3.19%)
Sep 23, 2010 25.39 26.00 25.36 25.39 311 -0.31(-1.20%)
Sep 22, 2010 25.80 26.01 25.44 25.70 3,339,713 -0.19(-0.74%)
Sep 21, 2010 25.76 26.07 25.60 25.89 3,114,829 -0.11(-0.41%)
Sep 20, 2010 25.82 26.30 25.72 25.99 3,500,622 +0.30(+1.18%)
Sep 17, 2010 25.69 25.71 25.19 25.69 4,682,339 +0.57(+2.27%)
Sep 15, 2010 25.05 25.17 24.96 25.12 2,193,592 -0.06(-0.23%)
Sep 14, 2010 25.07 25.36 25.02 25.18 2,653,862 +0.10(+0.42%)
Sep 13, 2010 24.85 25.14 24.76 25.08 3,255,359 +0.47(+1.89%)
Sep 10, 2010 24.79 24.79 24.57 24.61 2,794,387 +0.29(+1.18%)
Sep 09, 2010 24.42 24.44 24.22 24.32 2,835,288 +0.16(+0.68%)
Sep 08, 2010 23.76 24.20 23.76 24.16 2,158,204 +0.40(+1.68%)
Sep 07, 2010 24.15 24.19 23.73 23.76 499 -0.48(-2.00%)
Sep 03, 2010 23.82 24.25 23.77 24.24 3,249,501 +0.63(+2.66%)
Sep 02, 2010 23.43 23.78 23.43 23.62 549 +0.16(+0.67%)
Sep 01, 2010 23.24 23.77 23.24 23.46 3,994,082 +0.56(+2.46%)
Aug 31, 2010 22.88 23.07 22.72 22.89 56,024 -0.17(-0.74%)
Aug 30, 2010 23.31 23.45 23.05 23.07 1,968,564 -0.08(-0.34%)
Aug 27, 2010 23.38 23.41 22.85 23.14 4,157,420 -0.14(-0.62%)
Aug 26, 2010 23.29 23.52 23.08 23.29 152 +0.07(+0.28%)
Aug 25, 2010 22.95 23.30 22.79 23.22 3,564,900 +0.08(+0.34%)
Aug 24, 2010 23.10 23.39 22.97 23.14 624 -0.29(-1.26%)
Aug 23, 2010 24.03 24.10 23.43 23.44 2,574,972 -0.44(-1.84%)
Aug 20, 2010 23.62 23.92 23.52 23.88 2,724,819 +0.04(+0.16%)
Aug 19, 2010 24.03 24.08 23.65 23.84 624 -0.36(-1.49%)
Aug 18, 2010 23.99 24.41 23.93 24.20 3,286,495 +0.20(+0.82%)
Aug 17, 2010 24.01 24.22 23.79 24.00 2,863,066 +0.26(+1.08%)
Aug 16, 2010 23.64 23.81 23.47 23.75 2,186,130 -0.07(-0.30%)
Aug 13, 2010 23.82 24.02 23.75 23.82 2,355,067 -0.25(-1.03%)
Aug 12, 2010 23.90 24.13 23.81 24.07 3,249,542 -0.33(-1.34%)
Aug 11, 2010 24.76 24.76 24.30 24.39 2,559,609 -0.84(-3.32%)
Aug 10, 2010 25.23 25.31 25.01 25.23 152 -0.25(-0.98%)
Aug 09, 2010 25.27 25.50 25.23 25.48 2,063,802 +0.34(+1.36%)
Aug 06, 2010 25.14 25.34 24.81 25.14 3,749,896 -0.28(-1.11%)
Aug 05, 2010 24.96 25.48 24.91 25.42 3,233,287 +0.35(+1.41%)
Aug 04, 2010 24.84 25.09 24.80 25.07 14,807 +0.27(+1.08%)
Aug 03, 2010 24.98 25.14 24.62 24.80 3,593,321 -0.09(-0.34%)
Aug 02, 2010 24.88 24.93 24.59 24.89 3,267,441 +0.48(+1.96%)
Jul 30, 2010 24.47 24.55 23.98 24.41 5,837,406 -0.01(-0.03%)
Jul 29, 2010 24.75 24.81 23.96 24.41 6,376,713 -0.07(-0.29%)
Jul 28, 2010 24.49 24.90 24.40 24.49 374 -0.39(-1.58%)
Jul 27, 2010 24.88 25.36 24.61 24.88 499 -0.22(-0.89%)
Jul 26, 2010 24.91 25.14 24.72 25.10 3,780,044 -0.10(-0.42%)
Jul 23, 2010 24.60 25.23 24.60 25.21 4,239,617 +0.48(+1.96%)
Jul 22, 2010 24.13 24.93 24.13 24.72 3,678,084 +0.88(+3.68%)
Jul 21, 2010 24.38 24.53 23.65 23.84 6,314,346 -0.37(-1.54%)
Jul 20, 2010 24.22 24.26 23.33 24.22 8,413,846 +0.64(+2.72%)
Jul 19, 2010 23.12 23.77 23.08 23.58 6,811,849 +0.45(+1.93%)
Jul 16, 2010 23.13 23.58 23.03 23.13 5,562,516 -0.35(-1.51%)
Jul 15, 2010 23.47 23.76 23.25 23.48 4,585,367 +0.05(+0.20%)
Jul 14, 2010 23.43 23.62 23.26 23.44 2,949,235 -0.11(-0.47%)
Jul 13, 2010 23.08 23.65 23.07 23.55 4,220,255 +0.71(+3.13%)
Jul 12, 2010 22.63 23.03 22.62 22.84 4,767,517 +0.16(+0.72%)
Jul 09, 2010 22.67 22.82 22.56 22.67 4,807,751 +0.07(+0.29%)
Jul 08, 2010 22.65 22.98 22.56 22.61 9,112,675 +0.05(+0.23%)
Jul 07, 2010 22.23 22.61 22.16 22.55 6,398,694 +0.43(+1.95%)
Jul 06, 2010 22.50 22.66 21.95 22.12 2,601 -0.09(-0.41%)
Jul 02, 2010 22.21 22.55 22.08 22.21 3,146,654 -0.24(-1.08%)
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.