Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 27.50 27.99 27.07 27.73 3,545,575 +0.20(+0.73%)
Aug 30, 2010 28.33 28.44 27.52 27.53 2,156,255 -0.85(-3.00%)
Aug 27, 2010 27.76 28.54 26.98 28.38 4,257,355 +0.98(+3.58%)
Aug 26, 2010 27.74 28.01 27.38 27.40 2,565,246 -0.12(-0.44%)
Aug 25, 2010 27.21 27.64 27.13 27.52 2,805,420 +0.11(+0.40%)
Aug 24, 2010 27.25 27.53 26.63 27.41 4,410,409 +0.05(+0.18%)
Aug 23, 2010 28.27 28.35 27.32 27.36 2,696,315 -0.75(-2.67%)
Aug 20, 2010 27.64 28.26 27.58 28.11 3,158,268 +0.48(+1.74%)
Aug 19, 2010 28.03 28.29 27.57 27.63 3,472,902 -0.60(-2.13%)
Aug 18, 2010 27.85 28.42 27.52 28.23 3,456,323 +0.32(+1.15%)
Aug 17, 2010 27.96 28.39 27.67 27.91 3,776,673 +0.25(+0.90%)
Aug 16, 2010 27.96 28.55 27.51 27.66 5,160,816 -0.46(-1.64%)
Aug 13, 2010 28.57 29.68 28.06 28.12 11,219,157 +0.67(+2.44%)
Aug 12, 2010 27.26 27.75 27.04 27.45 3,905,468 -0.47(-1.68%)
Aug 11, 2010 28.10 28.10 27.46 27.92 3,826,064 -0.68(-2.38%)
Aug 10, 2010 28.73 28.83 28.17 28.60 3,166,764 -0.43(-1.48%)
Aug 09, 2010 28.95 29.21 28.87 29.03 2,876,968 +0.26(+0.90%)
Aug 06, 2010 28.98 29.46 28.01 28.77 7,904,498 -1.53(-5.05%)
Aug 05, 2010 30.49 30.74 30.20 30.30 2,848,369 -0.56(-1.81%)
Aug 04, 2010 30.51 31.12 30.46 30.86 3,140,517 +0.37(+1.21%)
Aug 03, 2010 30.82 30.85 30.03 30.49 3,238,614 -0.25(-0.81%)
Aug 02, 2010 30.00 31.06 29.64 30.74 3,189,024 +1.20(+4.06%)
Jul 30, 2010 28.79 29.73 28.64 29.54 3,620,530 +0.30(+1.03%)
Jul 29, 2010 28.84 29.54 28.40 29.24 4,246,718 +0.55(+1.92%)
Jul 28, 2010 29.11 29.29 28.41 28.69 4,069,106 -0.46(-1.58%)
Jul 27, 2010 29.72 29.75 29.08 29.15 3,439,469 -0.60(-2.02%)
Jul 26, 2010 28.72 29.84 28.72 29.75 3,940,830 +0.90(+3.12%)
Jul 23, 2010 27.98 28.89 27.82 28.85 3,967,963 +0.81(+2.89%)
Jul 22, 2010 26.88 28.37 26.80 28.04 7,233,534 +1.47(+5.53%)
Jul 21, 2010 26.72 27.23 26.41 26.57 6,137,253 -0.05(-0.19%)
Jul 20, 2010 25.06 26.66 24.77 26.62 5,714,698 +1.08(+4.23%)
Jul 19, 2010 25.40 25.69 25.09 25.54 2,051,274 +0.19(+0.75%)
Jul 16, 2010 26.51 26.51 25.24 25.35 4,486,014 -1.12(-4.23%)
Jul 15, 2010 26.40 26.60 26.03 26.47 3,276,532 -0.01(-0.04%)
Jul 14, 2010 26.27 26.51 25.93 26.48 4,410,044 +0.29(+1.11%)
Jul 13, 2010 25.30 26.36 25.30 26.19 4,754,414 +1.11(+4.43%)
Jul 12, 2010 24.78 25.15 24.67 25.08 2,399,246 +0.15(+0.60%)
Jul 09, 2010 24.58 25.02 24.40 24.93 3,552,544 +0.32(+1.30%)
Jul 08, 2010 24.95 25.02 24.21 24.61 4,163,115 -0.12(-0.49%)
Jul 07, 2010 25.03 25.13 23.81 24.73 5,101,015 +0.68(+2.83%)
Jul 06, 2010 24.69 24.96 23.85 24.05 3,920,506 -0.26(-1.07%)
Jul 02, 2010 24.63 24.66 24.13 24.31 4,152,443 -0.26(-1.06%)
Jul 01, 2010 24.32 24.65 23.64 24.57 6,845,834 +0.21(+0.86%)
Jun 30, 2010 24.49 24.77 24.32 24.36 5,139,985 -0.22(-0.90%)
Jun 29, 2010 25.66 25.71 24.30 24.58 6,242,676 -2.00(-7.52%)
Jun 25, 2010 26.43 26.91 26.18 26.58 7,652,625 +0.32(+1.22%)
Jun 24, 2010 27.60 27.60 26.13 26.26 8,276,320 -1.57(-5.64%)
Jun 23, 2010 28.30 28.32 27.51 27.83 7,103,692 -0.60(-2.11%)
Jun 22, 2010 29.08 29.46 28.39 28.43 2,637,507 -0.57(-1.97%)
Jun 21, 2010 29.58 29.88 28.77 29.00 3,293,111 -0.24(-0.82%)
Jun 18, 2010 28.57 29.36 28.44 29.24 4,351,593 +0.73(+2.56%)
Jun 17, 2010 28.58 28.69 28.26 28.51 3,274,751 +0.01(+0.04%)
Jun 16, 2010 28.28 28.69 28.18 28.50 3,369,997 -0.04(-0.14%)
Jun 15, 2010 27.58 28.68 27.45 28.54 5,789,823 +1.05(+3.82%)
Jun 14, 2010 27.78 27.95 27.43 27.49 3,172,197 -0.09(-0.33%)
Jun 11, 2010 27.01 27.66 26.90 27.58 2,187,040 +0.18(+0.66%)
Jun 10, 2010 26.89 27.45 26.62 27.40 3,908,473 +0.96(+3.63%)
Jun 09, 2010 26.42 27.45 26.32 26.44 5,864,903 +0.14(+0.55%)
Jun 08, 2010 26.69 26.89 25.79 26.30 7,458,543 -0.39(-1.48%)
Jun 07, 2010 27.51 27.73 26.55 26.69 6,599,600 -1.23(-4.41%)
Jun 04, 2010 29.36 29.50 27.79 27.92 5,722,514 -2.06(-6.86%)
Jun 03, 2010 29.17 30.02 29.08 29.98 3,791,853 +0.74(+2.53%)
Jun 02, 2010 28.83 29.28 28.41 29.24 2,958,032 +0.68(+2.38%)
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.