Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 27.15 27.35 26.31 26.64 8,314,258 -0.41(-1.52%)
Sep 29, 2010 26.63 27.21 26.59 27.05 9,469,118 +0.24(+0.90%)
Sep 28, 2010 26.43 26.83 25.95 26.81 7,246,088 +0.63(+2.41%)
Sep 27, 2010 26.54 26.55 26.09 26.18 3,697,852 -0.36(-1.36%)
Sep 24, 2010 25.70 26.59 25.64 26.54 8,260,033 +1.20(+4.74%)
Sep 23, 2010 25.18 25.78 24.98 25.34 6,795,963 +0.01(+0.04%)
Sep 22, 2010 25.73 25.75 24.96 25.33 13,001,333 -0.69(-2.65%)
Sep 21, 2010 26.15 26.22 25.92 26.02 5,209,148 -0.16(-0.61%)
Sep 20, 2010 26.15 26.25 25.69 26.18 9,584,907 -0.27(-1.02%)
Sep 17, 2010 26.34 26.74 26.18 26.45 8,697,884 +0.39(+1.50%)
Sep 15, 2010 26.00 26.17 25.81 26.06 5,883,244 -0.07(-0.27%)
Sep 14, 2010 25.32 26.25 25.27 26.13 10,873,690 +0.85(+3.36%)
Sep 13, 2010 24.81 25.41 24.81 25.28 5,156,477 +0.61(+2.47%)
Sep 10, 2010 24.75 24.94 24.27 24.67 5,344,674 -0.09(-0.36%)
Sep 09, 2010 25.38 25.43 24.72 24.76 7,102,023 -0.37(-1.47%)
Sep 08, 2010 24.95 25.16 24.56 25.13 8,261,660 +0.16(+0.65%)
Sep 07, 2010 25.24 25.39 24.85 24.97 5,038,670 -0.42(-1.66%)
Sep 03, 2010 25.44 25.76 25.10 25.39 5,261,701 +0.21(+0.83%)
Sep 02, 2010 24.86 25.30 24.63 25.18 6,230,298 +0.51(+2.07%)
Sep 01, 2010 24.45 25.10 24.44 24.67 7,879,082 +0.53(+2.20%)
Aug 31, 2010 24.14 24.54 24.00 24.14 8,827,583 -0.17(-0.70%)
Aug 30, 2010 24.75 24.92 24.31 24.31 6,034,315 -0.62(-2.49%)
Aug 27, 2010 24.63 25.00 23.96 24.93 8,302,536 +0.45(+1.84%)
Aug 26, 2010 25.10 25.16 24.34 24.48 7,040,632 -0.47(-1.88%)
Aug 25, 2010 24.76 25.07 24.45 24.95 6,914,206 +0.06(+0.24%)
Aug 24, 2010 24.67 25.00 24.49 24.89 7,019,827 -0.16(-0.64%)
Aug 23, 2010 25.58 25.60 24.88 25.05 7,925,315 -0.40(-1.57%)
Aug 20, 2010 25.25 25.64 25.18 25.45 5,198,166 +0.15(+0.59%)
Aug 19, 2010 25.50 25.81 25.19 25.30 5,774,993 -0.34(-1.33%)
Aug 18, 2010 25.35 25.83 25.18 25.64 7,544,716 +0.23(+0.93%)
Aug 17, 2010 25.22 25.69 25.09 25.41 6,003,953 +0.30(+1.17%)
Aug 16, 2010 24.80 25.33 24.48 25.11 5,909,467 +0.07(+0.28%)
Aug 13, 2010 25.35 25.66 25.03 25.04 8,229,712 -0.46(-1.80%)
Aug 12, 2010 25.06 26.85 24.28 25.50 14,968,040 -1.35(-5.03%)
Aug 11, 2010 27.04 27.11 26.70 26.85 8,616,573 -0.71(-2.58%)
Aug 10, 2010 27.53 27.66 27.10 27.56 8,126,766 -0.17(-0.61%)
Aug 09, 2010 27.91 27.94 27.48 27.73 3,996,367 -0.18(-0.64%)
Aug 06, 2010 27.60 28.08 27.45 27.91 4,501,121 +0.04(+0.14%)
Aug 05, 2010 27.96 28.31 27.73 27.87 4,324,237 -0.17(-0.61%)
Aug 04, 2010 27.93 28.08 27.58 28.04 3,350,008 +0.17(+0.61%)
Aug 03, 2010 28.01 28.03 27.64 27.87 3,756,282 -0.19(-0.68%)
Aug 02, 2010 28.11 28.19 27.69 28.06 6,183,559 +0.14(+0.50%)
Jul 30, 2010 27.55 28.13 27.04 27.92 8,919,346 +0.11(+0.40%)
Jul 29, 2010 28.55 28.79 27.50 27.81 9,106,280 -0.69(-2.42%)
Jul 28, 2010 28.78 28.93 28.36 28.50 5,780,014 -0.43(-1.49%)
Jul 27, 2010 29.30 29.40 28.86 28.93 9,602,596 -0.35(-1.20%)
Jul 26, 2010 29.10 29.32 28.68 29.28 6,591,836 +0.08(+0.27%)
Jul 23, 2010 28.67 29.35 28.18 29.20 10,400,427 +0.42(+1.46%)
Jul 22, 2010 27.67 28.92 27.52 28.78 11,464,004 +0.98(+3.53%)
Jul 21, 2010 28.20 28.27 27.40 27.80 10,086,077 -0.65(-2.28%)
Jul 20, 2010 27.97 28.48 27.42 28.45 9,905,049 -0.26(-0.91%)
Jul 19, 2010 27.74 28.71 27.74 28.71 9,263,776 +1.12(+4.06%)
Jul 16, 2010 28.27 28.34 27.54 27.59 9,508,536 -0.95(-3.33%)
Jul 15, 2010 28.19 28.61 27.73 28.54 8,442,455 +0.36(+1.28%)
Jul 14, 2010 28.75 29.11 27.96 28.18 9,442,334 -0.46(-1.61%)
Jul 13, 2010 28.04 28.85 27.95 28.64 9,525,724 +0.80(+2.87%)
Jul 12, 2010 27.57 28.22 27.52 27.84 7,038,998 +0.22(+0.80%)
Jul 09, 2010 27.02 27.68 26.88 27.62 7,226,675 +0.60(+2.22%)
Jul 08, 2010 26.97 27.10 26.61 27.02 12,859,997 +0.11(+0.42%)
Jul 07, 2010 25.43 26.95 25.31 26.91 13,727,437 +1.52(+5.98%)
Jul 06, 2010 25.61 25.95 25.17 25.39 10,336,040 +0.06(+0.24%)
Jul 02, 2010 25.61 25.61 24.94 25.33 4,890,378 -0.21(-0.82%)
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.