Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 31.52 31.79 31.17 31.18 5,637,861 -0.51(-1.61%)
Oct 28, 2010 32.37 32.56 31.40 31.69 5,816,175 -0.57(-1.77%)
Oct 27, 2010 32.51 32.56 31.47 32.26 6,474,447 -0.44(-1.35%)
Oct 25, 2010 32.77 33.44 32.60 32.70 4,757,672 +0.15(+0.46%)
Oct 22, 2010 32.61 32.90 32.40 32.55 3,857,969 +0.13(+0.40%)
Oct 21, 2010 33.15 33.49 32.15 32.42 4,930,046 -0.54(-1.64%)
Oct 20, 2010 32.80 33.23 32.73 32.96 3,205,123 +0.23(+0.70%)
Oct 19, 2010 32.85 33.61 32.23 32.73 8,190,402 -0.57(-1.71%)
Oct 18, 2010 33.47 33.60 32.47 33.30 8,197,589 -0.57(-1.68%)
Oct 15, 2010 32.99 33.92 32.59 33.87 7,055,343 +0.77(+2.33%)
Oct 14, 2010 33.49 33.88 32.91 33.10 5,613,258 -0.36(-1.08%)
Oct 13, 2010 33.68 34.50 32.81 33.46 12,896,138 -0.35(-1.04%)
Oct 12, 2010 32.97 33.95 32.76 33.81 7,550,913 +0.69(+2.08%)
Oct 11, 2010 32.85 33.62 32.56 33.12 14,343,277 +0.63(+1.94%)
Oct 08, 2010 32.49 33.88 32.14 32.49 39,839,888 +0.85(+2.69%)
Oct 07, 2010 28.10 31.77 27.50 31.64 9,600 +2.64(+9.10%)
Oct 06, 2010 28.44 29.23 28.42 29.00 13,829,479 -0.02(-0.07%)
Oct 05, 2010 27.81 29.15 27.81 29.02 22,022,076 +1.45(+5.26%)
Oct 04, 2010 27.01 27.63 26.79 27.57 15,758,956 +0.13(+0.47%)
Oct 01, 2010 27.44 27.62 27.19 27.44 10,039,398 +0.26(+0.94%)
Sep 30, 2010 27.18 27.30 26.55 27.18 12,636 +0.18(+0.68%)
Sep 29, 2010 26.00 27.03 25.97 27.00 10,842,056 +0.89(+3.41%)
Sep 28, 2010 25.81 26.15 25.32 26.11 15,102 +0.43(+1.67%)
Sep 27, 2010 25.34 25.84 25.11 25.68 8,068,402 +0.13(+0.51%)
Sep 24, 2010 24.90 25.66 24.87 25.55 4,883,044 +0.95(+3.86%)
Sep 23, 2010 24.60 24.92 23.90 24.60 6,482,452 +0.01(+0.04%)
Sep 22, 2010 24.62 24.71 24.15 24.59 8,304,987 -0.26(-1.05%)
Sep 21, 2010 24.73 24.96 24.20 24.85 8,513,418 +0.00(+0.00%)
Sep 20, 2010 24.35 24.94 24.26 24.85 9,237,156 +0.45(+1.84%)
Sep 17, 2010 24.40 24.50 23.98 24.40 9,261,959 +0.00(+0.00%)
Sep 15, 2010 23.93 24.44 23.57 24.40 7,588,104 +0.41(+1.71%)
Sep 14, 2010 23.06 24.24 22.98 23.99 16,582,052 +1.66(+7.43%)
Sep 13, 2010 21.47 22.44 21.27 22.33 11,617,091 +1.18(+5.58%)
Sep 10, 2010 20.79 21.23 20.61 21.15 3,970,670 +0.42(+2.03%)
Sep 09, 2010 21.27 21.30 20.59 20.73 3,137,352 -0.24(-1.14%)
Sep 08, 2010 20.81 21.21 20.81 20.97 2,977,462 +0.21(+1.01%)
Sep 07, 2010 21.44 21.48 20.75 20.76 252 -0.83(-3.84%)
Sep 03, 2010 21.59 21.96 21.47 21.59 5,554,214 +0.18(+0.84%)
Sep 02, 2010 21.21 21.55 21.04 21.41 30,679 +0.66(+3.18%)
Sep 01, 2010 20.31 20.76 20.20 20.75 5,085,216 +0.76(+3.80%)
Aug 31, 2010 19.97 20.27 19.42 19.99 12,200 +0.43(+2.20%)
Aug 30, 2010 20.18 20.18 19.51 19.56 5,576,401 -0.63(-3.12%)
Aug 27, 2010 20.21 20.56 19.90 20.19 7,147,567 -0.76(-3.63%)
Aug 26, 2010 20.95 21.21 20.31 20.95 400 -0.16(-0.76%)
Aug 25, 2010 20.45 21.22 20.34 21.11 9,857,812 +0.54(+2.63%)
Aug 24, 2010 20.59 20.76 20.19 20.57 25,890 -0.41(-1.95%)
Aug 23, 2010 21.35 21.40 20.93 20.98 5,769,937 -0.20(-0.94%)
Aug 20, 2010 20.48 21.26 20.44 21.18 7,006,455 +0.58(+2.82%)
Aug 19, 2010 20.55 21.00 20.42 20.60 315 -0.06(-0.29%)
Aug 18, 2010 20.15 20.77 19.96 20.66 7,561,442 +0.52(+2.58%)
Aug 17, 2010 19.71 20.23 19.46 20.14 8,390,783 +0.58(+2.97%)
Aug 16, 2010 19.75 19.90 19.44 19.56 6,265,022 -0.26(-1.31%)
Aug 13, 2010 19.82 21.20 19.79 19.82 11,514,529 -0.98(-4.71%)
Aug 12, 2010 20.42 20.89 20.20 20.80 8,077,663 -0.03(-0.14%)
Aug 11, 2010 20.70 21.02 20.61 20.83 6,144,284 -0.36(-1.70%)
Aug 10, 2010 21.01 21.47 20.86 21.19 750 -0.34(-1.58%)
Aug 09, 2010 21.90 22.11 21.23 21.53 9,563,614 -0.28(-1.28%)
Aug 06, 2010 21.81 21.86 21.26 21.81 10,312,968 -0.31(-1.40%)
Aug 05, 2010 22.74 23.03 22.00 22.12 12,045,864 -1.84(-7.68%)
Aug 04, 2010 23.46 24.13 23.41 23.96 709 +0.58(+2.48%)
Aug 03, 2010 25.29 25.29 23.27 23.38 1,000 -2.10(-8.24%)
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.