Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 27.29 27.43 27.17 27.37 5,567,468 +0.05(+0.19%)
Oct 28, 2010 27.46 27.54 27.20 27.32 7,323,233 +0.03(+0.09%)
Oct 27, 2010 27.11 27.34 26.72 27.30 8,134,851 -0.14(-0.51%)
Oct 25, 2010 27.43 27.93 27.37 27.44 8,388,706 +0.22(+0.80%)
Oct 22, 2010 26.99 27.26 26.85 27.22 5,298,122 +0.24(+0.90%)
Oct 21, 2010 27.04 27.32 26.72 26.98 7,896,023 +0.05(+0.19%)
Oct 20, 2010 26.77 27.32 26.77 26.93 8,746,203 +0.16(+0.59%)
Oct 19, 2010 26.70 27.26 26.61 26.77 12,840,192 -0.32(-1.18%)
Oct 18, 2010 26.80 27.10 26.56 27.09 8,021,467 +0.24(+0.90%)
Oct 15, 2010 26.34 26.98 26.11 26.85 13,725,565 +0.75(+2.86%)
Oct 14, 2010 26.13 26.14 25.86 26.10 8,638,383 -0.03(-0.12%)
Oct 13, 2010 26.07 26.74 26.07 26.13 11,030,299 +0.19(+0.74%)
Oct 12, 2010 25.92 26.10 25.62 25.94 8,400,573 -0.08(-0.32%)
Oct 11, 2010 26.26 26.37 25.92 26.02 5,481,538 -0.15(-0.56%)
Oct 08, 2010 26.17 26.30 25.55 26.17 10,456,286 -0.06(-0.24%)
Oct 07, 2010 26.10 26.32 25.92 26.23 5,602,298 +0.24(+0.91%)
Oct 06, 2010 26.06 26.22 25.63 26.00 7,926,664 -0.04(-0.15%)
Oct 05, 2010 25.86 26.27 25.71 26.04 10,076,282 +0.40(+1.57%)
Oct 04, 2010 25.85 25.88 25.29 25.64 12,087,389 -0.32(-1.25%)
Oct 01, 2010 25.96 26.27 25.33 25.96 14,084,410 +0.05(+0.19%)
Sep 30, 2010 25.91 26.15 25.71 25.91 12,898,888 +0.29(+1.15%)
Sep 29, 2010 25.46 25.80 25.26 25.62 8,840,596 +0.12(+0.47%)
Sep 28, 2010 25.21 25.55 24.65 25.50 315 +0.47(+1.88%)
Sep 27, 2010 25.64 25.68 25.00 25.03 8,941,810 -0.10(-0.40%)
Sep 24, 2010 24.87 25.31 24.87 25.13 8,122,141 +0.62(+2.51%)
Sep 23, 2010 24.51 24.91 23.96 24.51 449 +0.21(+0.86%)
Sep 22, 2010 24.07 24.48 24.06 24.30 8,245,562 +0.16(+0.66%)
Sep 21, 2010 24.39 24.46 23.99 24.15 1,260 -0.17(-0.70%)
Sep 20, 2010 23.97 24.42 23.71 24.32 12,585,566 +0.74(+3.14%)
Sep 17, 2010 23.58 23.61 23.22 23.58 8,307,906 +0.25(+1.07%)
Sep 15, 2010 23.26 23.42 22.98 23.33 157 +0.02(+0.08%)
Sep 14, 2010 23.64 23.79 23.16 23.31 6,470 +1.32(+6.00%)
Sep 13, 2010 21.71 22.12 21.71 21.99 12,696,547 +0.49(+2.27%)
Sep 10, 2010 21.28 21.59 21.26 21.50 9,570,583 +0.20(+0.95%)
Sep 09, 2010 21.53 21.70 21.08 21.30 787 +0.01(+0.06%)
Sep 08, 2010 21.19 21.47 21.04 21.28 14,001,053 -0.10(-0.45%)
Sep 07, 2010 21.70 21.99 21.37 21.38 578 -0.43(-1.98%)
Sep 03, 2010 21.51 22.00 21.42 21.81 10,103,712 +0.58(+2.72%)
Sep 02, 2010 20.76 21.29 20.62 21.23 338 +0.51(+2.45%)
Sep 01, 2010 20.17 20.75 20.16 20.73 8,516,725 +0.79(+3.95%)
Aug 31, 2010 19.93 20.43 19.87 19.94 85,993 -0.06(-0.32%)
Aug 30, 2010 20.24 20.27 19.99 20.00 8,172,828 +0.12(+0.61%)
Aug 27, 2010 20.24 20.48 19.61 19.88 11,944,966 -0.47(-2.31%)
Aug 26, 2010 20.59 20.78 20.24 20.35 7,506,016 -0.26(-1.26%)
Aug 25, 2010 19.89 20.74 19.83 20.61 8,654,952 +0.51(+2.53%)
Aug 24, 2010 20.31 20.48 19.91 20.10 1,670 -0.34(-1.68%)
Aug 23, 2010 20.75 20.92 20.39 20.45 5,990,813 -0.18(-0.86%)
Aug 20, 2010 20.57 20.67 20.34 20.62 7,814,246 -0.10(-0.49%)
Aug 19, 2010 21.00 21.18 20.62 20.73 724 -0.33(-1.57%)
Aug 18, 2010 20.88 21.16 20.80 21.06 315 +0.18(+0.85%)
Aug 17, 2010 21.17 21.19 20.80 20.88 1,891 -0.10(-0.45%)
Aug 16, 2010 20.93 21.12 20.69 20.97 6,644,128 -0.06(-0.27%)
Aug 13, 2010 21.03 21.29 20.99 21.03 5,816,838 -0.18(-0.87%)
Aug 12, 2010 20.92 21.39 20.82 21.21 8,751,899 +0.09(+0.42%)
Aug 11, 2010 21.64 21.64 21.09 21.12 3,258 -0.81(-3.70%)
Aug 10, 2010 22.08 22.13 21.71 21.94 9,926,045 -0.64(-2.84%)
Aug 09, 2010 22.27 22.62 22.25 22.58 6,359,419 +0.43(+1.92%)
Aug 06, 2010 22.15 22.28 21.89 22.15 8,408,498 -0.14(-0.63%)
Aug 05, 2010 22.25 22.56 21.87 22.29 9,694,947 -0.02(-0.09%)
Aug 04, 2010 22.27 22.49 22.08 22.31 9,014,052 +0.16(+0.75%)
Aug 03, 2010 22.72 22.74 22.08 22.15 1,575 -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.