Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 28.22 28.48 27.83 28.01 41,125 -0.08(-0.27%)
Sep 29, 2010 27.98 28.25 27.81 28.09 4,165 +0.04(+0.16%)
Sep 28, 2010 27.86 28.11 27.44 28.04 30,446 +0.30(+1.10%)
Sep 27, 2010 27.90 27.95 27.72 27.74 3,124,426 -0.10(-0.35%)
Sep 24, 2010 27.53 27.86 27.47 27.84 5,539,560 +0.77(+2.83%)
Sep 23, 2010 27.11 27.40 26.95 27.07 5,102 -0.46(-1.66%)
Sep 22, 2010 27.72 27.86 27.43 27.53 4,451,056 -0.18(-0.67%)
Sep 21, 2010 27.77 27.86 27.28 27.71 20,279 +0.15(+0.55%)
Sep 20, 2010 27.28 27.71 27.21 27.56 7,447,732 +0.79(+2.94%)
Sep 17, 2010 26.77 27.23 26.71 26.77 11,443,736 -0.82(-2.97%)
Sep 15, 2010 27.45 27.61 27.28 27.59 4,184,835 -0.14(-0.51%)
Sep 14, 2010 27.55 27.94 27.36 27.73 8,715 +0.29(+1.05%)
Sep 13, 2010 27.42 27.56 27.33 27.45 3,389,133 +0.53(+1.98%)
Sep 10, 2010 26.88 27.01 26.82 26.91 4,554,620 +0.06(+0.22%)
Sep 09, 2010 26.91 27.02 26.78 26.85 58,348 +0.20(+0.73%)
Sep 08, 2010 26.55 26.84 26.54 26.66 35,938 +0.31(+1.19%)
Sep 07, 2010 26.67 26.69 26.33 26.34 14,855 -0.88(-3.23%)
Sep 03, 2010 27.20 27.36 26.98 27.22 4,474,928 +0.51(+1.91%)
Sep 02, 2010 26.54 26.75 26.45 26.71 576 +0.24(+0.90%)
Sep 01, 2010 26.16 26.58 26.14 26.47 5,451,053 +1.13(+4.48%)
Aug 31, 2010 25.32 25.52 25.12 25.34 16,830 +0.20(+0.80%)
Aug 30, 2010 25.37 25.52 25.11 25.14 5,266,718 -0.39(-1.53%)
Aug 27, 2010 25.77 25.82 25.10 25.53 5,412,174 +0.10(+0.41%)
Aug 26, 2010 25.57 25.71 25.23 25.43 4,809,160 -0.04(-0.17%)
Aug 25, 2010 25.25 25.57 25.11 25.47 38,194 -0.14(-0.55%)
Aug 24, 2010 25.62 25.78 25.32 25.61 7,074 -0.47(-1.81%)
Aug 23, 2010 26.21 26.49 26.07 26.08 4,246,960 -0.04(-0.15%)
Aug 20, 2010 26.06 26.16 25.89 26.12 4,452,338 -0.37(-1.41%)
Aug 19, 2010 27.07 27.18 26.35 26.50 21,030 -0.77(-2.81%)
Aug 18, 2010 27.30 27.41 27.01 27.26 322 -0.12(-0.46%)
Aug 17, 2010 27.43 27.58 27.23 27.39 17,482 +0.32(+1.18%)
Aug 16, 2010 26.83 27.13 26.73 27.07 3,635,176 +0.05(+0.20%)
Aug 13, 2010 27.01 27.35 26.95 27.01 4,975,581 -0.17(-0.62%)
Aug 12, 2010 26.91 27.38 26.91 27.18 784 -0.25(-0.91%)
Aug 11, 2010 27.65 27.65 27.17 27.43 1,473 -1.37(-4.75%)
Aug 10, 2010 28.58 28.89 28.25 28.80 5,230 -0.48(-1.63%)
Aug 09, 2010 29.37 29.39 29.15 29.27 3,548,085 +0.25(+0.86%)
Aug 06, 2010 29.02 29.18 28.60 29.02 6,223,102 -0.05(-0.17%)
Aug 05, 2010 29.05 29.15 28.85 29.07 4,913,242 +0.31(+1.09%)
Aug 04, 2010 28.67 29.02 28.56 28.76 7,687 +0.12(+0.44%)
Aug 03, 2010 28.41 28.70 28.24 28.63 65,273 +0.03(+0.11%)
Aug 02, 2010 28.33 28.70 28.17 28.60 6,249,354 +1.12(+4.07%)
Jul 30, 2010 27.48 27.68 27.17 27.48 4,617,221 +0.22(+0.82%)
Jul 29, 2010 27.68 27.89 27.06 27.26 1,947 +0.16(+0.60%)
Jul 28, 2010 27.15 27.26 26.99 27.10 5,590,441 +0.00(+0.00%)
Jul 27, 2010 27.29 27.35 26.90 27.10 17,628 +0.10(+0.36%)
Jul 26, 2010 26.67 27.00 26.55 27.00 4,350,664 +0.23(+0.85%)
Jul 23, 2010 26.41 26.82 26.29 26.77 5,423,161 +0.21(+0.80%)
Jul 22, 2010 26.25 26.71 26.23 26.56 36,142 +0.79(+3.05%)
Jul 21, 2010 26.35 26.39 25.59 25.77 10,950,228 -0.91(-3.40%)
Jul 20, 2010 25.99 26.72 25.98 26.68 32,795 +0.01(+0.02%)
Jul 19, 2010 26.80 26.92 26.43 26.67 4,051,439 +0.08(+0.31%)
Jul 16, 2010 26.59 27.26 26.52 26.59 4,718,930 -0.46(-1.71%)
Jul 15, 2010 27.41 27.43 26.89 27.05 8,456,846 +0.12(+0.46%)
Jul 14, 2010 26.71 27.09 26.65 26.93 139,937 +0.08(+0.28%)
Jul 13, 2010 26.80 27.02 26.71 26.85 32,008 +0.62(+2.36%)
Jul 12, 2010 26.15 26.45 26.09 26.23 3,961,719 -0.24(-0.92%)
Jul 09, 2010 26.48 26.51 26.21 26.48 5,714,632 +0.11(+0.41%)
Jul 08, 2010 26.32 26.40 26.01 26.37 6,921,265 +0.61(+2.36%)
Jul 07, 2010 25.04 25.78 25.02 25.76 4,411,767 +0.83(+3.33%)
Jul 06, 2010 25.14 25.43 24.73 24.93 3,188 +0.23(+0.95%)
Jul 02, 2010 24.70 24.98 24.49 24.70 6,824,099 +0.26(+1.07%)
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.