Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 27.55 27.88 27.06 27.09 4,993,423 -0.44(-1.61%)
Oct 28, 2010 27.58 27.81 27.29 27.54 3,069,448 +0.15(+0.56%)
Oct 27, 2010 27.70 27.93 27.31 27.39 4,280,206 -0.99(-3.49%)
Oct 25, 2010 28.64 28.85 28.33 28.37 3,250,907 +0.06(+0.22%)
Oct 22, 2010 28.48 28.64 28.20 28.31 3,197,037 -0.17(-0.61%)
Oct 21, 2010 28.47 28.58 28.14 28.48 2,798,535 +0.05(+0.19%)
Oct 20, 2010 28.21 28.69 28.17 28.43 3,718,769 +0.39(+1.39%)
Oct 19, 2010 28.61 28.72 27.88 28.04 4,388,691 -0.99(-3.41%)
Oct 18, 2010 28.76 29.04 28.53 29.03 3,833,358 +0.23(+0.79%)
Oct 15, 2010 28.91 29.09 28.62 28.80 4,235,029 +0.15(+0.51%)
Oct 14, 2010 28.69 29.41 28.49 28.66 3,882,670 -0.08(-0.28%)
Oct 13, 2010 28.35 29.01 28.13 28.74 4,316,221 +0.60(+2.13%)
Oct 12, 2010 27.90 28.26 27.70 28.14 2,472,393 +0.10(+0.36%)
Oct 11, 2010 27.84 28.21 27.78 28.04 2,462,331 +0.19(+0.68%)
Oct 08, 2010 27.85 28.17 27.58 27.85 2,650,795 +0.01(+0.03%)
Oct 07, 2010 27.65 28.02 27.57 27.84 4,755,923 +0.27(+0.99%)
Oct 06, 2010 28.10 28.36 27.38 27.57 3,506,265 -0.36(-1.28%)
Oct 05, 2010 27.90 28.23 27.70 27.93 3,536,026 +0.25(+0.90%)
Oct 04, 2010 28.21 28.33 27.60 27.68 2,608,174 -0.64(-2.24%)
Oct 01, 2010 28.31 28.76 27.94 28.31 3,288,083 -0.38(-1.31%)
Sep 30, 2010 28.68 28.89 28.38 28.69 7,383 +0.40(+1.42%)
Sep 29, 2010 28.17 28.32 27.87 28.28 417 -0.08(-0.29%)
Sep 28, 2010 28.11 28.40 27.94 28.37 3,827,652 +0.41(+1.46%)
Sep 27, 2010 28.03 28.24 27.96 27.96 3,743,150 -0.12(-0.42%)
Sep 24, 2010 28.08 28.17 27.94 28.07 4,934,534 +0.28(+1.01%)
Sep 23, 2010 27.79 28.11 27.58 27.79 5,689,413 -0.14(-0.49%)
Sep 22, 2010 28.04 28.18 27.84 27.93 6,023,513 -0.24(-0.87%)
Sep 21, 2010 27.68 28.53 27.65 28.17 5,648,076 +0.47(+1.70%)
Sep 20, 2010 27.12 27.81 27.06 27.70 3,993,972 +0.74(+2.76%)
Sep 17, 2010 26.96 27.77 26.82 26.96 7,091,621 -0.58(-2.11%)
Sep 15, 2010 27.56 27.68 27.09 27.54 4,694,931 -0.14(-0.49%)
Sep 14, 2010 27.49 27.86 27.35 27.68 3,875,888 +0.05(+0.20%)
Sep 13, 2010 27.38 27.85 27.36 27.62 5,830,083 +0.46(+1.70%)
Sep 10, 2010 26.81 27.30 26.53 27.16 4,005,799 +0.43(+1.60%)
Sep 09, 2010 26.68 27.03 26.58 26.73 4,607,895 +0.35(+1.34%)
Sep 08, 2010 25.91 26.39 25.91 26.38 1,102 +0.45(+1.75%)
Sep 07, 2010 25.99 26.17 25.73 25.92 1,499 -0.17(-0.66%)
Sep 03, 2010 26.00 26.24 25.93 26.10 4,090,569 +0.32(+1.23%)
Sep 02, 2010 25.45 25.78 25.11 25.78 219 +0.44(+1.75%)
Sep 01, 2010 24.55 25.35 24.43 25.33 5,132,550 +1.08(+4.45%)
Aug 31, 2010 24.22 24.68 23.97 24.25 39,116 -0.14(-0.56%)
Aug 30, 2010 24.79 24.94 24.38 24.39 2,595,834 -0.41(-1.65%)
Aug 27, 2010 24.72 24.84 24.03 24.80 2,788,234 +0.13(+0.51%)
Aug 26, 2010 24.67 24.83 24.29 24.67 881 +0.13(+0.52%)
Aug 25, 2010 24.07 24.70 24.00 24.55 4,000,635 +0.33(+1.35%)
Aug 24, 2010 24.38 24.52 24.05 24.22 1,726 -0.42(-1.69%)
Aug 23, 2010 24.71 24.97 24.60 24.64 3,079,869 +0.04(+0.15%)
Aug 20, 2010 24.58 24.83 24.48 24.60 3,322,708 -0.13(-0.51%)
Aug 19, 2010 25.60 25.61 24.71 24.73 624 -0.99(-3.85%)
Aug 18, 2010 25.45 25.95 25.18 25.72 4,169,083 +0.21(+0.82%)
Aug 17, 2010 25.50 25.72 25.23 25.51 2,667,016 +0.23(+0.90%)
Aug 16, 2010 25.23 25.40 25.00 25.28 2,666,121 -0.25(-1.00%)
Aug 13, 2010 25.53 25.64 25.23 25.53 2,759,119 +0.04(+0.14%)
Aug 12, 2010 25.48 25.79 25.29 25.50 3,732,226 -0.16(-0.64%)
Aug 11, 2010 26.64 26.64 25.31 25.66 8,012,893 -1.28(-4.75%)
Aug 10, 2010 26.93 26.94 26.57 26.94 2,755 -0.05(-0.17%)
Aug 09, 2010 27.32 27.58 26.98 26.99 4,202,079 -0.30(-1.10%)
Aug 06, 2010 27.29 27.40 26.37 27.29 7,310,327 +0.59(+2.21%)
Aug 05, 2010 26.11 26.70 25.97 26.70 4,311,152 +0.44(+1.66%)
Aug 04, 2010 25.83 26.34 25.77 26.26 871 +0.44(+1.72%)
Aug 03, 2010 25.82 26.41 25.67 25.82 7,624,525 -0.05(-0.18%)
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.