Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 27.52 27.67 27.41 27.61 5,519,134 +0.05(+0.19%)
Oct 28, 2010 27.70 27.78 27.44 27.56 7,259,657 +0.03(+0.09%)
Oct 27, 2010 27.34 27.58 26.96 27.54 8,064,229 -0.14(-0.51%)
Oct 25, 2010 27.67 28.17 27.61 27.68 8,315,880 +0.22(+0.80%)
Oct 22, 2010 27.23 27.50 27.09 27.46 5,252,127 +0.24(+0.90%)
Oct 21, 2010 27.27 27.56 26.95 27.22 7,827,474 +0.05(+0.19%)
Oct 20, 2010 27.00 27.56 27.00 27.16 8,670,274 +0.16(+0.60%)
Oct 19, 2010 26.93 27.50 26.84 27.00 12,728,721 -0.32(-1.18%)
Oct 18, 2010 27.04 27.34 26.79 27.33 7,951,829 +0.24(+0.90%)
Oct 15, 2010 26.57 27.21 26.34 27.08 13,606,408 +0.75(+2.85%)
Oct 14, 2010 26.36 26.37 26.09 26.33 8,563,390 -0.03(-0.12%)
Oct 13, 2010 26.30 26.98 26.30 26.36 10,934,540 +0.19(+0.74%)
Oct 12, 2010 26.15 26.33 25.85 26.17 8,327,644 -0.08(-0.32%)
Oct 11, 2010 26.49 26.60 26.15 26.25 5,433,950 -0.15(-0.56%)
Oct 08, 2010 26.40 26.53 25.78 26.40 10,365,510 -0.06(-0.24%)
Oct 07, 2010 26.33 26.55 26.15 26.46 5,553,662 +0.24(+0.91%)
Oct 06, 2010 26.29 26.45 25.85 26.23 7,857,849 -0.04(-0.15%)
Oct 05, 2010 26.09 26.50 25.93 26.27 9,988,805 +0.40(+1.57%)
Oct 04, 2010 26.08 26.10 25.51 25.86 11,982,453 -0.33(-1.25%)
Oct 01, 2010 26.19 26.50 25.55 26.19 13,962,137 +0.05(+0.19%)
Sep 30, 2010 26.13 26.38 25.94 26.14 12,786,908 +0.30(+1.15%)
Sep 29, 2010 25.68 26.02 25.48 25.84 8,763,848 +0.12(+0.47%)
Sep 28, 2010 25.43 25.77 24.86 25.72 312 +0.47(+1.88%)
Sep 27, 2010 25.87 25.91 25.22 25.25 8,864,184 -0.10(-0.40%)
Sep 24, 2010 25.09 25.53 25.09 25.35 8,051,630 +0.62(+2.51%)
Sep 23, 2010 24.73 25.13 24.16 24.73 445 +0.21(+0.86%)
Sep 22, 2010 24.28 24.70 24.27 24.52 8,173,980 +0.16(+0.66%)
Sep 21, 2010 24.61 24.67 24.20 24.36 1,249 -0.17(-0.70%)
Sep 20, 2010 24.18 24.63 23.92 24.53 12,476,307 +0.75(+3.14%)
Sep 17, 2010 23.78 23.81 23.42 23.78 8,235,783 +0.25(+1.07%)
Sep 15, 2010 23.47 23.63 23.18 23.53 156 +0.02(+0.08%)
Sep 14, 2010 23.84 24.00 23.36 23.51 6,414 +1.33(+6.00%)
Sep 13, 2010 21.90 22.32 21.90 22.18 12,586,325 +0.49(+2.27%)
Sep 10, 2010 21.46 21.78 21.44 21.69 9,487,498 +0.20(+0.95%)
Sep 09, 2010 21.72 21.89 21.27 21.48 781 +0.01(+0.06%)
Sep 08, 2010 21.38 21.66 21.22 21.47 13,879,506 -0.10(-0.45%)
Sep 07, 2010 21.89 22.18 21.56 21.57 573 -0.44(-1.98%)
Sep 03, 2010 21.69 22.19 21.60 22.00 10,015,998 +0.58(+2.72%)
Sep 02, 2010 20.94 21.48 20.80 21.42 335 +0.51(+2.45%)
Sep 01, 2010 20.34 20.93 20.34 20.91 8,442,789 +0.79(+3.95%)
Aug 31, 2010 20.10 20.61 20.05 20.11 85,246 -0.06(-0.32%)
Aug 30, 2010 20.41 20.45 20.16 20.18 8,101,878 +0.12(+0.61%)
Aug 27, 2010 20.42 20.66 19.78 20.06 11,841,268 -0.47(-2.31%)
Aug 26, 2010 20.77 20.96 20.42 20.53 7,440,854 -0.26(-1.26%)
Aug 25, 2010 20.06 20.92 20.00 20.79 8,579,816 +0.51(+2.53%)
Aug 24, 2010 20.48 20.66 20.09 20.28 1,655 -0.35(-1.68%)
Aug 23, 2010 20.93 21.10 20.57 20.62 5,938,805 -0.18(-0.86%)
Aug 20, 2010 20.75 20.85 20.52 20.80 7,746,409 -0.10(-0.49%)
Aug 19, 2010 21.18 21.37 20.80 20.91 718 -0.33(-1.57%)
Aug 18, 2010 21.07 21.34 20.98 21.24 312 +0.18(+0.85%)
Aug 17, 2010 21.35 21.38 20.98 21.06 1,874 -0.10(-0.45%)
Aug 16, 2010 21.11 21.30 20.87 21.16 6,586,449 -0.06(-0.27%)
Aug 13, 2010 21.21 21.48 21.18 21.21 5,766,341 -0.19(-0.87%)
Aug 12, 2010 21.11 21.58 21.00 21.40 8,675,921 +0.09(+0.42%)
Aug 11, 2010 21.83 21.83 21.28 21.31 3,230 -0.82(-3.70%)
Aug 10, 2010 22.27 22.32 21.90 22.13 9,839,874 -0.65(-2.84%)
Aug 09, 2010 22.46 22.82 22.45 22.78 6,304,211 +0.43(+1.92%)
Aug 06, 2010 22.35 22.48 22.08 22.35 8,335,501 -0.14(-0.63%)
Aug 05, 2010 22.45 22.76 22.06 22.49 9,610,782 -0.02(-0.09%)
Aug 04, 2010 22.47 22.69 22.28 22.51 8,935,799 +0.17(+0.74%)
Aug 03, 2010 22.92 22.94 22.27 22.34 1,562 -0.60(-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.