Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 26.08 26.09 25.44 25.89 9,464,515 -0.48(-1.81%)
Oct 28, 2010 27.94 26.84 24.67 26.37 33,119,046 -1.57(-5.63%)
Oct 27, 2010 27.79 29.65 27.68 27.94 11,738,259 -0.14(-0.48%)
Oct 25, 2010 29.25 29.25 28.03 28.08 5,732,609 -1.20(-4.10%)
Oct 22, 2010 28.90 29.37 28.88 29.28 3,170,212 +0.49(+1.71%)
Oct 21, 2010 28.92 29.06 28.54 28.78 4,541,269 +0.03(+0.12%)
Oct 20, 2010 29.22 29.28 28.71 28.75 4,874,845 -0.45(-1.54%)
Oct 19, 2010 28.94 29.91 28.75 29.20 8,233,971 -0.04(-0.15%)
Oct 18, 2010 29.53 29.62 29.14 29.24 4,098,673 -0.40(-1.35%)
Oct 15, 2010 29.87 29.98 29.45 29.64 3,453,986 -0.02(-0.06%)
Oct 14, 2010 30.08 30.31 29.34 29.66 5,132,580 -0.52(-1.72%)
Oct 13, 2010 29.57 30.40 29.42 30.18 7,392,805 +0.81(+2.75%)
Oct 12, 2010 30.61 30.78 28.75 29.37 29,705,594 +1.17(+4.16%)
Oct 11, 2010 28.14 28.38 27.92 28.20 2,830,203 +0.20(+0.70%)
Oct 08, 2010 28.00 28.15 27.11 28.00 3,807,333 +0.97(+3.59%)
Oct 07, 2010 27.12 27.30 26.87 27.03 1,723,973 +0.09(+0.32%)
Oct 06, 2010 27.32 27.40 26.84 26.95 2,692,680 -0.37(-1.37%)
Oct 05, 2010 27.10 27.52 26.95 27.32 3,730,177 +0.51(+1.90%)
Oct 04, 2010 27.05 27.05 26.57 26.81 2,947,609 -0.50(-1.84%)
Oct 01, 2010 27.31 27.50 27.03 27.31 2,875,567 +0.01(+0.02%)
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%)
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.