Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 27.30 27.71 27.16 27.31 5,174 -0.13(-0.49%)
Sep 29, 2010 27.84 27.94 27.37 27.44 70,562 -0.51(-1.83%)
Sep 28, 2010 26.83 27.99 26.70 27.95 5,747,638 +1.16(+4.35%)
Sep 27, 2010 27.01 27.60 26.67 26.78 2,881,580 -0.59(-2.14%)
Sep 24, 2010 27.38 27.52 27.18 27.37 2,829,733 +0.33(+1.23%)
Sep 23, 2010 27.04 27.23 26.63 27.04 416 +0.10(+0.38%)
Sep 22, 2010 26.88 27.12 26.78 26.94 3,357,684 +0.11(+0.41%)
Sep 21, 2010 27.01 27.07 26.73 26.83 4,432,995 -0.20(-0.72%)
Sep 20, 2010 26.62 27.12 26.52 27.02 3,655,563 +0.60(+2.29%)
Sep 17, 2010 26.42 26.73 26.42 26.42 4,237,942 -0.18(-0.67%)
Sep 15, 2010 25.98 26.67 25.92 26.60 3,497,877 +0.58(+2.22%)
Sep 14, 2010 25.85 26.21 25.76 26.02 1,953,229 +0.15(+0.59%)
Sep 13, 2010 26.18 26.21 25.81 25.87 3,446,014 -0.04(-0.16%)
Sep 10, 2010 26.29 26.29 25.74 25.91 1,739,267 -0.27(-1.04%)
Sep 09, 2010 26.14 26.39 26.05 26.18 2,417,650 +0.31(+1.22%)
Sep 08, 2010 25.48 26.04 25.48 25.87 1,928,967 +0.39(+1.54%)
Sep 07, 2010 25.82 25.88 25.39 25.48 537 -0.41(-1.58%)
Sep 03, 2010 25.77 25.97 25.59 25.88 2,098,615 +0.44(+1.74%)
Sep 02, 2010 25.03 25.48 24.97 25.44 3,127,534 +0.52(+2.08%)
Sep 01, 2010 25.10 25.36 24.88 24.92 3,853,085 +0.18(+0.72%)
Aug 31, 2010 24.71 25.02 24.42 24.74 46,619 +0.13(+0.52%)
Aug 30, 2010 25.14 25.21 24.61 24.62 2,181,436 -0.56(-2.23%)
Aug 27, 2010 25.18 25.24 24.40 25.18 2,531,601 +0.55(+2.24%)
Aug 26, 2010 25.03 25.21 24.56 24.63 2,263,354 -0.34(-1.36%)
Aug 25, 2010 24.97 25.03 24.56 24.97 352 -0.10(-0.41%)
Aug 24, 2010 24.95 25.20 24.80 25.07 671 -0.26(-1.04%)
Aug 23, 2010 24.84 25.62 24.84 25.33 4,076,411 +0.67(+2.72%)
Aug 20, 2010 24.83 24.93 24.48 24.66 2,640,037 -0.37(-1.49%)
Aug 19, 2010 25.24 25.24 24.84 25.03 671 -0.35(-1.37%)
Aug 18, 2010 25.44 25.70 25.13 25.38 2,470,716 -0.08(-0.30%)
Aug 17, 2010 25.30 25.63 25.09 25.46 3,297,732 +0.39(+1.56%)
Aug 16, 2010 24.85 25.10 24.63 25.07 3,457,278 +0.07(+0.27%)
Aug 13, 2010 25.00 25.26 24.91 25.00 2,676,474 -0.06(-0.24%)
Aug 12, 2010 24.84 25.09 24.50 25.06 3,398,253 -0.13(-0.54%)
Aug 11, 2010 25.86 26.04 25.10 25.19 541 -1.02(-3.90%)
Aug 10, 2010 26.05 26.41 25.87 26.22 4,100,580 -0.03(-0.13%)
Aug 09, 2010 26.36 26.55 26.19 26.25 2,774,071 -0.01(-0.03%)
Aug 06, 2010 26.26 26.26 25.73 26.26 5,990,660 +0.04(+0.16%)
Aug 05, 2010 26.45 26.63 26.18 26.22 3,855,601 -0.35(-1.30%)
Aug 04, 2010 26.54 26.66 26.38 26.56 3,232,865 +0.03(+0.10%)
Aug 03, 2010 26.82 26.82 26.46 26.54 3,044,395 -0.33(-1.23%)
Aug 02, 2010 26.54 26.94 26.35 26.86 5,046,972 +0.59(+2.25%)
Jul 30, 2010 26.27 26.38 25.08 26.27 6,857,219 +0.73(+2.84%)
Jul 29, 2010 25.68 26.58 25.28 25.55 11,133,370 +0.24(+0.97%)
Jul 28, 2010 25.30 25.33 24.90 25.30 642 +0.00(+0.00%)
Jul 27, 2010 25.30 25.46 25.13 25.30 63,523 +0.07(+0.27%)
Jul 26, 2010 24.86 25.24 24.59 25.24 3,882,537 +0.39(+1.56%)
Jul 23, 2010 24.55 25.00 24.33 24.85 4,632,428 +0.29(+1.17%)
Jul 22, 2010 24.11 24.72 24.00 24.56 4,793,499 +0.77(+3.23%)
Jul 21, 2010 24.05 24.25 23.66 23.79 4,546,585 -0.23(-0.95%)
Jul 20, 2010 24.02 24.05 23.51 24.02 5,615,995 -0.13(-0.52%)
Jul 19, 2010 24.43 24.51 24.05 24.15 2,973,134 -0.07(-0.28%)
Jul 16, 2010 24.21 24.70 24.19 24.21 5,356,017 -0.51(-2.08%)
Jul 15, 2010 24.68 24.78 24.32 24.73 2,568,268 +0.01(+0.03%)
Jul 14, 2010 24.61 24.81 24.38 24.72 3,014,415 +0.08(+0.34%)
Jul 13, 2010 24.32 24.76 24.17 24.64 3,635,970 +0.65(+2.71%)
Jul 12, 2010 23.78 24.14 23.77 23.99 2,482,538 +0.13(+0.53%)
Jul 09, 2010 23.86 23.94 23.62 23.86 2,262,551 +0.17(+0.71%)
Jul 08, 2010 23.78 23.83 23.26 23.69 3,113,695 +0.20(+0.86%)
Jul 07, 2010 22.68 23.49 22.68 23.49 3,716,101 +0.89(+3.96%)
Jul 06, 2010 22.79 23.12 22.46 22.59 2,590 +0.26(+1.17%)
Jul 02, 2010 22.33 22.84 22.22 22.33 3,635,242 -0.34(-1.49%)
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.