Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 28.80 29.07 28.58 28.80 11,603,575 +0.33(+1.15%)
Sep 29, 2010 28.30 28.68 28.08 28.48 7,952,819 +0.13(+0.47%)
Sep 28, 2010 28.02 28.40 27.40 28.34 283 +0.52(+1.88%)
Sep 27, 2010 28.51 28.55 27.79 27.82 8,043,869 -0.11(-0.40%)
Sep 24, 2010 27.65 28.13 27.65 27.93 7,306,511 +0.68(+2.51%)
Sep 23, 2010 27.25 27.69 26.63 27.25 404 +0.23(+0.86%)
Sep 22, 2010 26.76 27.21 26.74 27.02 7,417,539 +0.18(+0.66%)
Sep 21, 2010 27.12 27.19 26.66 26.84 1,134 -0.19(-0.70%)
Sep 20, 2010 26.65 27.14 26.36 27.03 11,321,717 +0.82(+3.14%)
Sep 17, 2010 26.21 26.24 25.81 26.21 7,473,622 +0.28(+1.07%)
Sep 15, 2010 25.86 26.04 25.54 25.93 141 +0.02(+0.08%)
Sep 14, 2010 26.28 26.45 25.75 25.91 5,820 +1.47(+6.00%)
Sep 13, 2010 24.13 24.59 24.13 24.44 11,421,554 +0.54(+2.27%)
Sep 10, 2010 23.65 24.00 23.63 23.90 8,609,500 +0.23(+0.95%)
Sep 09, 2010 23.93 24.13 23.43 23.67 708 +0.01(+0.06%)
Sep 08, 2010 23.56 23.86 23.38 23.66 12,595,060 -0.11(-0.45%)
Sep 07, 2010 24.13 24.44 23.76 23.77 520 -0.48(-1.98%)
Sep 03, 2010 23.91 24.46 23.81 24.25 9,089,092 +0.64(+2.72%)
Sep 02, 2010 23.07 23.67 22.93 23.60 304 +0.56(+2.45%)
Sep 01, 2010 22.42 23.07 22.41 23.04 7,661,471 +0.87(+3.95%)
Aug 31, 2010 22.15 22.71 22.09 22.16 77,357 -0.07(-0.32%)
Aug 30, 2010 22.50 22.53 22.22 22.23 7,352,109 +0.13(+0.61%)
Aug 27, 2010 22.50 22.76 21.80 22.10 10,745,447 -0.52(-2.31%)
Aug 26, 2010 22.89 23.10 22.50 22.62 6,752,258 -0.29(-1.26%)
Aug 25, 2010 22.11 23.05 22.04 22.91 7,785,817 +0.56(+2.53%)
Aug 24, 2010 22.57 22.77 22.14 22.35 1,502 -0.38(-1.68%)
Aug 23, 2010 23.07 23.25 22.66 22.73 5,389,213 -0.20(-0.86%)
Aug 20, 2010 22.86 22.98 22.61 22.93 7,029,536 -0.11(-0.49%)
Aug 19, 2010 23.34 23.55 22.92 23.04 652 -0.37(-1.57%)
Aug 18, 2010 23.22 23.52 23.12 23.41 283 +0.20(+0.85%)
Aug 17, 2010 23.53 23.56 23.12 23.21 1,701 -0.11(-0.45%)
Aug 16, 2010 23.26 23.47 23.00 23.31 5,976,922 -0.06(-0.27%)
Aug 13, 2010 23.38 23.67 23.34 23.38 5,232,709 -0.20(-0.87%)
Aug 12, 2010 23.26 23.78 23.14 23.58 7,873,028 +0.10(+0.42%)
Aug 11, 2010 24.05 24.05 23.45 23.48 2,931 -0.90(-3.70%)
Aug 10, 2010 24.54 24.60 24.13 24.39 8,929,266 -0.71(-2.84%)
Aug 09, 2010 24.75 25.15 24.74 25.10 5,720,803 +0.47(+1.92%)
Aug 06, 2010 24.63 24.77 24.34 24.63 7,564,113 -0.16(-0.63%)
Aug 05, 2010 24.74 25.08 24.31 24.78 8,721,375 -0.02(-0.09%)
Aug 04, 2010 24.76 25.00 24.55 24.80 8,108,856 +0.18(+0.74%)
Aug 03, 2010 25.25 25.28 24.54 24.62 1,417 -0.66(-2.62%)
Aug 02, 2010 24.77 25.54 24.48 25.28 10,178,397 +0.83(+3.40%)
Jul 30, 2010 24.45 24.56 23.98 24.45 10,420,302 +0.08(+0.32%)
Jul 29, 2010 24.91 25.08 24.20 24.37 9,735,144 -0.42(-1.68%)
Jul 28, 2010 24.79 25.25 24.65 24.79 389 -0.22(-0.87%)
Jul 27, 2010 25.01 26.13 24.94 25.01 2,648 -1.02(-3.93%)
Jul 26, 2010 25.30 26.04 25.12 26.03 8,162,205 +0.78(+3.10%)
Jul 23, 2010 24.72 25.27 24.41 25.25 8,260,216 +0.61(+2.46%)
Jul 22, 2010 24.17 24.78 24.14 24.64 425 +0.77(+3.22%)
Jul 21, 2010 24.51 24.51 23.85 23.87 9,916,412 -0.50(-2.05%)
Jul 20, 2010 24.37 24.51 23.84 24.37 8,561,348 +0.13(+0.52%)
Jul 19, 2010 24.23 24.43 24.01 24.25 6,542,996 +0.03(+0.12%)
Jul 16, 2010 24.22 24.96 23.93 24.22 12,140,424 -0.61(-2.44%)
Jul 15, 2010 24.58 25.06 24.36 24.82 7,389,466 +0.17(+0.69%)
Jul 14, 2010 24.86 24.89 24.45 24.65 9,766,319 -0.33(-1.33%)
Jul 13, 2010 24.41 25.10 24.36 24.99 1,559 +0.91(+3.78%)
Jul 12, 2010 24.13 24.34 23.81 24.08 7,406,772 -0.17(-0.70%)
Jul 09, 2010 24.25 24.25 23.71 24.25 8,855,556 -0.02(-0.09%)
Jul 08, 2010 24.59 24.62 23.86 24.27 9,271,045 -0.02(-0.09%)
Jul 07, 2010 23.35 24.30 23.31 24.29 210,940 +0.92(+3.92%)
Jul 06, 2010 24.15 24.33 23.14 23.37 3,087 -0.52(-2.16%)
Jul 02, 2010 23.89 24.22 23.84 23.89 8,365,925 -0.13(-0.56%)
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.