Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 31.61 31.84 31.28 31.61 6,700 +0.44(+1.42%)
Sep 29, 2010 31.05 31.21 30.71 31.17 379 -0.09(-0.29%)
Sep 28, 2010 30.98 31.30 30.79 31.26 3,473,181 +0.45(+1.46%)
Sep 27, 2010 30.89 31.12 30.81 30.81 3,396,505 -0.13(-0.42%)
Sep 24, 2010 30.95 31.04 30.79 30.94 4,477,557 +0.31(+1.01%)
Sep 23, 2010 30.63 30.98 30.40 30.63 5,162,528 -0.15(-0.49%)
Sep 22, 2010 30.90 31.06 30.68 30.78 5,465,688 -0.27(-0.87%)
Sep 21, 2010 30.51 31.44 30.47 31.05 5,125,019 +0.52(+1.70%)
Sep 20, 2010 29.89 30.65 29.82 30.53 3,624,099 +0.82(+2.76%)
Sep 17, 2010 29.71 30.60 29.56 29.71 6,434,881 -0.64(-2.11%)
Sep 15, 2010 30.37 30.50 29.86 30.35 4,260,143 -0.15(-0.49%)
Sep 14, 2010 30.30 30.70 30.14 30.50 3,516,950 +0.06(+0.20%)
Sep 13, 2010 30.17 30.69 30.15 30.44 5,290,171 +0.51(+1.70%)
Sep 10, 2010 29.55 30.09 29.24 29.93 3,634,830 +0.47(+1.60%)
Sep 09, 2010 29.40 29.79 29.29 29.46 4,181,167 +0.39(+1.34%)
Sep 08, 2010 28.55 29.08 28.55 29.07 1,000 +0.50(+1.75%)
Sep 07, 2010 28.64 28.84 28.36 28.57 1,361 -0.19(-0.66%)
Sep 03, 2010 28.65 28.92 28.58 28.76 3,711,750 +0.35(+1.23%)
Sep 02, 2010 28.05 28.41 27.67 28.41 199 +0.49(+1.76%)
Sep 01, 2010 27.05 27.94 26.92 27.92 4,657,235 +1.19(+4.45%)
Aug 31, 2010 26.69 27.20 26.42 26.73 35,494 -0.15(-0.56%)
Aug 30, 2010 27.32 27.49 26.87 26.88 2,355,439 -0.45(-1.65%)
Aug 27, 2010 27.24 27.38 26.49 27.33 2,530,022 +0.14(+0.51%)
Aug 26, 2010 27.19 27.36 26.77 27.19 800 +0.14(+0.52%)
Aug 25, 2010 26.53 27.22 26.45 27.05 3,630,145 +0.36(+1.35%)
Aug 24, 2010 26.87 27.02 26.50 26.69 1,567 -0.46(-1.69%)
Aug 23, 2010 27.23 27.52 27.11 27.15 2,794,649 +0.04(+0.15%)
Aug 20, 2010 27.09 27.36 26.98 27.11 3,014,999 -0.14(-0.51%)
Aug 19, 2010 28.21 28.22 27.23 27.25 567 -1.09(-3.85%)
Aug 18, 2010 28.05 28.60 27.75 28.34 3,782,993 +0.23(+0.82%)
Aug 17, 2010 28.10 28.35 27.80 28.11 2,420,029 +0.25(+0.90%)
Aug 16, 2010 27.80 27.99 27.55 27.86 2,419,217 -0.28(-1.00%)
Aug 13, 2010 28.14 28.26 27.80 28.14 2,503,603 +0.04(+0.14%)
Aug 12, 2010 28.08 28.42 27.87 28.10 3,386,592 -0.18(-0.64%)
Aug 11, 2010 29.36 29.36 27.89 28.28 7,270,835 -1.41(-4.75%)
Aug 10, 2010 29.68 29.69 29.28 29.69 2,500 -0.05(-0.17%)
Aug 09, 2010 30.11 30.39 29.73 29.74 3,812,933 -0.33(-1.10%)
Aug 06, 2010 30.07 30.20 29.06 30.07 6,633,333 +0.65(+2.21%)
Aug 05, 2010 28.78 29.42 28.62 29.42 3,911,905 +0.48(+1.66%)
Aug 04, 2010 28.47 29.03 28.39 28.94 791 +0.49(+1.72%)
Aug 03, 2010 28.46 29.10 28.29 28.45 6,918,433 -0.05(-0.18%)
Aug 02, 2010 28.26 28.58 27.94 28.50 5,107,498 +0.65(+2.33%)
Jul 30, 2010 27.85 28.09 27.03 27.85 4,915,979 +0.36(+1.31%)
Jul 29, 2010 27.88 28.00 27.17 27.49 4,673,240 -0.06(-0.22%)
Jul 28, 2010 27.55 28.14 26.95 27.55 339 -0.81(-2.86%)
Jul 27, 2010 28.36 28.91 28.19 28.36 453 -0.22(-0.77%)
Jul 26, 2010 28.13 28.74 28.12 28.58 3,051,155 +0.43(+1.53%)
Jul 23, 2010 28.20 28.44 27.96 28.15 3,205,257 -0.12(-0.42%)
Jul 22, 2010 27.69 28.40 27.41 28.27 4,382,983 +0.96(+3.52%)
Jul 21, 2010 27.82 27.95 27.14 27.31 3,052,963 -0.39(-1.41%)
Jul 20, 2010 27.70 27.83 27.18 27.70 5,185,782 +0.04(+0.14%)
Jul 19, 2010 27.33 27.84 27.24 27.66 2,952,204 +0.50(+1.84%)
Jul 16, 2010 27.16 28.21 27.11 27.16 5,091,621 -1.06(-3.76%)
Jul 15, 2010 27.80 28.28 27.77 28.22 4,435,366 +0.46(+1.66%)
Jul 14, 2010 27.51 28.07 27.37 27.76 3,121,925 +0.01(+0.04%)
Jul 13, 2010 27.41 27.95 27.22 27.75 5,175,432 +0.54(+1.98%)
Jul 12, 2010 26.83 27.24 26.44 27.21 6,867,463 -0.42(-1.52%)
Jul 09, 2010 27.63 27.79 27.30 27.63 3,987,952 -0.01(-0.04%)
Jul 08, 2010 27.35 27.71 27.28 27.64 16,400 +0.47(+1.73%)
Jul 07, 2010 26.58 27.22 26.50 27.17 5,309,165 +0.68(+2.57%)
Jul 06, 2010 26.62 26.79 26.25 26.49 1,189 +0.24(+0.91%)
Jul 02, 2010 26.25 26.46 25.97 26.25 7,035,991 +0.20(+0.77%)
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.