Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 30.33 30.49 30.20 30.43 5,008,382 +0.06(+0.19%)
Oct 28, 2010 30.52 30.61 30.24 30.37 6,587,832 +0.03(+0.09%)
Oct 27, 2010 30.13 30.39 29.71 30.35 7,317,948 -0.16(-0.51%)
Oct 25, 2010 30.49 31.05 30.43 30.50 7,546,311 +0.24(+0.80%)
Oct 22, 2010 30.01 30.30 29.85 30.26 4,766,084 +0.27(+0.90%)
Oct 21, 2010 30.06 30.37 29.70 29.99 7,103,103 +0.06(+0.19%)
Oct 20, 2010 29.76 30.37 29.76 29.93 7,867,908 +0.18(+0.59%)
Oct 19, 2010 29.68 30.30 29.58 29.76 11,550,778 -0.35(-1.18%)
Oct 18, 2010 29.79 30.13 29.52 30.11 7,215,949 +0.27(+0.90%)
Oct 15, 2010 29.28 29.99 29.03 29.84 12,347,242 +0.83(+2.86%)
Oct 14, 2010 29.04 29.06 28.75 29.01 7,770,915 -0.04(-0.12%)
Oct 13, 2010 28.98 29.73 28.98 29.05 9,922,634 +0.21(+0.74%)
Oct 12, 2010 28.82 29.01 28.48 28.84 7,556,985 -0.09(-0.32%)
Oct 11, 2010 29.19 29.31 28.82 28.93 4,931,081 -0.16(-0.56%)
Oct 08, 2010 29.09 29.23 28.41 29.09 9,406,264 -0.07(-0.24%)
Oct 07, 2010 29.01 29.26 28.82 29.16 5,039,714 +0.26(+0.91%)
Oct 06, 2010 28.97 29.15 28.49 28.90 7,130,667 -0.04(-0.15%)
Oct 05, 2010 28.75 29.20 28.58 28.94 9,064,420 +0.45(+1.57%)
Oct 04, 2010 28.74 28.77 28.11 28.50 10,873,571 -0.36(-1.25%)
Oct 01, 2010 28.86 29.20 28.16 28.86 12,670,051 +0.05(+0.19%)
Sep 30, 2010 28.80 29.07 28.58 28.80 11,603,575 +0.33(+1.15%)
Sep 29, 2010 28.30 28.68 28.08 28.48 7,952,819 +0.13(+0.47%)
Sep 28, 2010 28.02 28.40 27.40 28.34 283 +0.52(+1.88%)
Sep 27, 2010 28.51 28.55 27.79 27.82 8,043,869 -0.11(-0.40%)
Sep 24, 2010 27.65 28.13 27.65 27.93 7,306,511 +0.68(+2.51%)
Sep 23, 2010 27.25 27.69 26.63 27.25 404 +0.23(+0.86%)
Sep 22, 2010 26.76 27.21 26.74 27.02 7,417,539 +0.18(+0.66%)
Sep 21, 2010 27.12 27.19 26.66 26.84 1,134 -0.19(-0.70%)
Sep 20, 2010 26.65 27.14 26.36 27.03 11,321,717 +0.82(+3.14%)
Sep 17, 2010 26.21 26.24 25.81 26.21 7,473,622 +0.28(+1.07%)
Sep 15, 2010 25.86 26.04 25.54 25.93 141 +0.02(+0.08%)
Sep 14, 2010 26.28 26.45 25.75 25.91 5,820 +1.47(+6.00%)
Sep 13, 2010 24.13 24.59 24.13 24.44 11,421,554 +0.54(+2.27%)
Sep 10, 2010 23.65 24.00 23.63 23.90 8,609,500 +0.23(+0.95%)
Sep 09, 2010 23.93 24.13 23.43 23.67 708 +0.01(+0.06%)
Sep 08, 2010 23.56 23.86 23.38 23.66 12,595,060 -0.11(-0.45%)
Sep 07, 2010 24.13 24.44 23.76 23.77 520 -0.48(-1.98%)
Sep 03, 2010 23.91 24.46 23.81 24.25 9,089,092 +0.64(+2.72%)
Sep 02, 2010 23.07 23.67 22.93 23.60 304 +0.56(+2.45%)
Sep 01, 2010 22.42 23.07 22.41 23.04 7,661,471 +0.87(+3.95%)
Aug 31, 2010 22.15 22.71 22.09 22.16 77,357 -0.07(-0.32%)
Aug 30, 2010 22.50 22.53 22.22 22.23 7,352,109 +0.13(+0.61%)
Aug 27, 2010 22.50 22.76 21.80 22.10 10,745,447 -0.52(-2.31%)
Aug 26, 2010 22.89 23.10 22.50 22.62 6,752,258 -0.29(-1.26%)
Aug 25, 2010 22.11 23.05 22.04 22.91 7,785,817 +0.56(+2.53%)
Aug 24, 2010 22.57 22.77 22.14 22.35 1,502 -0.38(-1.68%)
Aug 23, 2010 23.07 23.25 22.66 22.73 5,389,213 -0.20(-0.86%)
Aug 20, 2010 22.86 22.98 22.61 22.93 7,029,536 -0.11(-0.49%)
Aug 19, 2010 23.34 23.55 22.92 23.04 652 -0.37(-1.57%)
Aug 18, 2010 23.22 23.52 23.12 23.41 283 +0.20(+0.85%)
Aug 17, 2010 23.53 23.56 23.12 23.21 1,701 -0.11(-0.45%)
Aug 16, 2010 23.26 23.47 23.00 23.31 5,976,922 -0.06(-0.27%)
Aug 13, 2010 23.38 23.67 23.34 23.38 5,232,709 -0.20(-0.87%)
Aug 12, 2010 23.26 23.78 23.14 23.58 7,873,028 +0.10(+0.42%)
Aug 11, 2010 24.05 24.05 23.45 23.48 2,931 -0.90(-3.70%)
Aug 10, 2010 24.54 24.60 24.13 24.39 8,929,266 -0.71(-2.84%)
Aug 09, 2010 24.75 25.15 24.74 25.10 5,720,803 +0.47(+1.92%)
Aug 06, 2010 24.63 24.77 24.34 24.63 7,564,113 -0.16(-0.63%)
Aug 05, 2010 24.74 25.08 24.31 24.78 8,721,375 -0.02(-0.09%)
Aug 04, 2010 24.76 25.00 24.55 24.80 8,108,856 +0.18(+0.74%)
Aug 03, 2010 25.25 25.28 24.54 24.62 1,417 -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.