Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 28.68 28.89 28.38 28.69 7,383 +0.40(+1.42%)
Sep 29, 2010 28.17 28.32 27.87 28.28 417 -0.08(-0.29%)
Sep 28, 2010 28.11 28.40 27.94 28.37 3,827,652 +0.41(+1.46%)
Sep 27, 2010 28.03 28.24 27.96 27.96 3,743,150 -0.12(-0.42%)
Sep 24, 2010 28.08 28.17 27.94 28.07 4,934,534 +0.28(+1.01%)
Sep 23, 2010 27.79 28.11 27.58 27.79 5,689,413 -0.14(-0.49%)
Sep 22, 2010 28.04 28.18 27.84 27.93 6,023,513 -0.24(-0.87%)
Sep 21, 2010 27.68 28.53 27.65 28.17 5,648,076 +0.47(+1.70%)
Sep 20, 2010 27.12 27.81 27.06 27.70 3,993,972 +0.74(+2.76%)
Sep 17, 2010 26.96 27.77 26.82 26.96 7,091,621 -0.58(-2.11%)
Sep 15, 2010 27.56 27.68 27.09 27.54 4,694,931 -0.14(-0.49%)
Sep 14, 2010 27.49 27.86 27.35 27.68 3,875,888 +0.05(+0.20%)
Sep 13, 2010 27.38 27.85 27.36 27.62 5,830,083 +0.46(+1.70%)
Sep 10, 2010 26.81 27.30 26.53 27.16 4,005,799 +0.43(+1.60%)
Sep 09, 2010 26.68 27.03 26.58 26.73 4,607,895 +0.35(+1.34%)
Sep 08, 2010 25.91 26.39 25.91 26.38 1,102 +0.45(+1.75%)
Sep 07, 2010 25.99 26.17 25.73 25.92 1,499 -0.17(-0.66%)
Sep 03, 2010 26.00 26.24 25.93 26.10 4,090,569 +0.32(+1.23%)
Sep 02, 2010 25.45 25.78 25.11 25.78 219 +0.44(+1.75%)
Sep 01, 2010 24.55 25.35 24.43 25.33 5,132,550 +1.08(+4.45%)
Aug 31, 2010 24.22 24.68 23.97 24.25 39,116 -0.14(-0.56%)
Aug 30, 2010 24.79 24.94 24.38 24.39 2,595,834 -0.41(-1.65%)
Aug 27, 2010 24.72 24.84 24.03 24.80 2,788,234 +0.13(+0.51%)
Aug 26, 2010 24.67 24.83 24.29 24.67 881 +0.13(+0.52%)
Aug 25, 2010 24.07 24.70 24.00 24.55 4,000,635 +0.33(+1.35%)
Aug 24, 2010 24.38 24.52 24.05 24.22 1,726 -0.42(-1.69%)
Aug 23, 2010 24.71 24.97 24.60 24.64 3,079,869 +0.04(+0.15%)
Aug 20, 2010 24.58 24.83 24.48 24.60 3,322,708 -0.13(-0.51%)
Aug 19, 2010 25.60 25.61 24.71 24.73 624 -0.99(-3.85%)
Aug 18, 2010 25.45 25.95 25.18 25.72 4,169,083 +0.21(+0.82%)
Aug 17, 2010 25.50 25.72 25.23 25.51 2,667,016 +0.23(+0.90%)
Aug 16, 2010 25.23 25.40 25.00 25.28 2,666,121 -0.25(-1.00%)
Aug 13, 2010 25.53 25.64 25.23 25.53 2,759,119 +0.04(+0.14%)
Aug 12, 2010 25.48 25.79 25.29 25.50 3,732,226 -0.16(-0.64%)
Aug 11, 2010 26.64 26.64 25.31 25.66 8,012,893 -1.28(-4.75%)
Aug 10, 2010 26.93 26.94 26.57 26.94 2,755 -0.05(-0.17%)
Aug 09, 2010 27.32 27.58 26.98 26.99 4,202,079 -0.30(-1.10%)
Aug 06, 2010 27.29 27.40 26.37 27.29 7,310,327 +0.59(+2.21%)
Aug 05, 2010 26.11 26.70 25.97 26.70 4,311,152 +0.44(+1.66%)
Aug 04, 2010 25.83 26.34 25.77 26.26 871 +0.44(+1.72%)
Aug 03, 2010 25.82 26.41 25.67 25.82 7,624,525 -0.05(-0.18%)
Aug 02, 2010 25.64 25.93 25.35 25.86 5,628,766 +0.59(+2.33%)
Jul 30, 2010 25.27 25.49 24.53 25.27 5,417,701 +0.33(+1.31%)
Jul 29, 2010 25.30 25.41 24.65 24.94 5,150,188 -0.05(-0.22%)
Jul 28, 2010 25.00 25.53 24.45 25.00 373 -0.73(-2.86%)
Jul 27, 2010 25.73 26.23 25.58 25.73 499 -0.20(-0.77%)
Jul 26, 2010 25.52 26.08 25.52 25.93 3,362,554 +0.39(+1.53%)
Jul 23, 2010 25.59 25.81 25.37 25.54 3,532,384 -0.11(-0.42%)
Jul 22, 2010 25.13 25.77 24.87 25.65 4,830,308 +0.87(+3.52%)
Jul 21, 2010 25.24 25.36 24.63 24.78 3,364,546 -0.35(-1.41%)
Jul 20, 2010 25.13 25.25 24.66 25.13 5,715,040 +0.04(+0.14%)
Jul 19, 2010 24.80 25.26 24.72 25.10 3,253,504 +0.45(+1.84%)
Jul 16, 2010 24.64 25.60 24.60 24.64 5,611,269 -0.96(-3.76%)
Jul 15, 2010 25.23 25.66 25.20 25.61 4,888,037 +0.42(+1.66%)
Jul 14, 2010 24.96 25.47 24.84 25.19 3,440,547 +0.01(+0.04%)
Jul 13, 2010 24.87 25.36 24.70 25.18 5,703,634 +0.49(+1.98%)
Jul 12, 2010 24.35 24.72 23.99 24.69 7,568,353 -0.38(-1.52%)
Jul 09, 2010 25.07 25.22 24.77 25.07 4,394,960 -0.01(-0.04%)
Jul 08, 2010 24.82 25.14 24.75 25.08 18,073 +0.43(+1.73%)
Jul 07, 2010 24.12 24.70 24.05 24.65 5,851,015 +0.62(+2.57%)
Jul 06, 2010 24.15 24.31 23.82 24.04 1,310 +0.22(+0.91%)
Jul 02, 2010 23.82 24.01 23.57 23.82 7,754,080 +0.18(+0.77%)
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.