Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 29.84 30.07 29.43 29.61 1,437,042 -0.51(-1.69%)
Sep 29, 2010 30.03 30.30 30.00 30.12 895,638 +0.65(+2.21%)
Sep 28, 2010 29.47 29.57 29.16 29.47 845,372 -0.09(-0.29%)
Sep 27, 2010 29.71 29.86 29.52 29.56 743,651 -0.13(-0.45%)
Sep 24, 2010 29.44 29.79 29.36 29.69 515,013 +0.90(+3.13%)
Sep 23, 2010 28.81 29.05 28.61 28.79 860,492 -0.21(-0.73%)
Sep 22, 2010 29.24 29.43 28.94 29.00 639,947 -0.65(-2.20%)
Sep 21, 2010 29.57 29.83 29.44 29.65 749,012 -0.55(-1.81%)
Sep 20, 2010 29.66 30.30 29.55 30.20 613,505 +0.58(+1.97%)
Sep 17, 2010 29.61 29.85 29.48 29.61 809,886 +0.22(+0.75%)
Sep 15, 2010 29.00 29.43 28.93 29.39 912,433 +0.78(+2.71%)
Sep 14, 2010 28.63 28.69 28.48 28.62 838,615 -0.24(-0.83%)
Sep 13, 2010 28.75 28.88 28.64 28.86 514,880 +0.17(+0.60%)
Sep 10, 2010 28.53 28.72 28.51 28.69 1,091,433 +0.29(+1.01%)
Sep 09, 2010 28.45 28.64 28.25 28.40 879,148 +0.24(+0.85%)
Sep 08, 2010 28.22 28.30 28.09 28.16 995,523 -0.11(-0.41%)
Sep 07, 2010 28.47 28.56 28.25 28.27 433,385 -0.38(-1.34%)
Sep 03, 2010 28.56 28.71 28.37 28.66 1,083,737 +0.82(+2.96%)
Sep 02, 2010 27.59 27.84 27.48 27.83 833,127 +0.13(+0.48%)
Sep 01, 2010 27.15 27.73 27.14 27.70 784,209 +0.84(+3.14%)
Aug 31, 2010 26.87 27.17 26.68 26.86 2,923 -0.47(-1.72%)
Aug 30, 2010 27.45 27.60 27.29 27.33 564,192 -0.34(-1.21%)
Aug 27, 2010 27.66 27.71 27.31 27.66 1,462,593 +0.83(+3.11%)
Aug 26, 2010 27.00 27.16 26.74 26.83 735,169 -0.28(-1.02%)
Aug 25, 2010 26.84 27.18 26.68 27.11 939,944 +0.22(+0.82%)
Aug 24, 2010 27.26 27.26 26.88 26.89 1,056,147 -0.83(-3.01%)
Aug 23, 2010 28.06 28.16 27.72 27.72 738,224 -0.55(-1.93%)
Aug 20, 2010 28.19 28.30 27.94 28.26 722,790 -0.39(-1.37%)
Aug 19, 2010 28.76 29.03 28.40 28.66 824,214 +0.04(+0.13%)
Aug 18, 2010 28.61 28.75 28.43 28.62 396,710 -0.14(-0.50%)
Aug 17, 2010 28.61 28.91 28.58 28.76 540,709 +0.41(+1.45%)
Aug 16, 2010 28.16 28.40 28.08 28.35 901,113 -0.39(-1.37%)
Aug 13, 2010 28.74 28.98 28.64 28.74 747,181 +0.31(+1.08%)
Aug 12, 2010 28.13 28.57 28.13 28.44 769,971 -0.11(-0.37%)
Aug 11, 2010 29.19 29.19 28.49 28.54 1,305,876 -1.25(-4.18%)
Aug 10, 2010 29.74 29.95 29.46 29.79 691,731 -0.57(-1.89%)
Aug 09, 2010 30.16 30.37 30.08 30.36 655,605 +0.03(+0.09%)
Aug 06, 2010 30.33 30.35 29.88 30.33 860,208 +0.38(+1.28%)
Aug 05, 2010 29.91 30.06 29.84 29.95 832,435 +0.07(+0.22%)
Aug 04, 2010 29.86 29.97 29.48 29.88 1,273,662 -0.20(-0.67%)
Aug 03, 2010 30.30 30.66 30.05 30.08 1,498,774 -0.69(-2.24%)
Aug 02, 2010 30.60 30.83 30.47 30.77 1,189,775 +0.87(+2.91%)
Jul 30, 2010 29.90 30.08 29.66 29.90 1,605,750 -0.65(-2.13%)
Jul 29, 2010 29.74 30.74 29.74 30.55 3,514,175 +2.24(+7.92%)
Jul 28, 2010 28.47 28.52 28.02 28.31 1,731,589 -0.15(-0.54%)
Jul 27, 2010 28.07 28.73 28.05 28.47 2,694,328 +0.83(+3.02%)
Jul 26, 2010 27.82 27.82 27.42 27.63 1,375,980 -0.09(-0.31%)
Jul 23, 2010 27.65 27.79 27.37 27.72 1,341,953 +0.73(+2.70%)
Jul 22, 2010 26.74 27.15 26.64 26.99 1,334,109 +1.46(+5.70%)
Jul 21, 2010 25.89 26.02 25.42 25.53 1,530,402 -0.42(-1.62%)
Jul 20, 2010 25.44 26.02 25.39 25.96 1,269,243 -0.05(-0.18%)
Jul 19, 2010 25.86 26.00 25.68 26.00 1,295,049 +0.27(+1.04%)
Jul 16, 2010 25.74 26.47 25.68 25.74 1,553,970 -1.66(-6.05%)
Jul 15, 2010 27.33 27.57 27.20 27.39 1,131,826 -0.46(-1.65%)
Jul 14, 2010 27.81 27.87 27.60 27.85 1,293,015 -0.14(-0.51%)
Jul 13, 2010 27.74 28.07 27.61 28.00 1,277,020 +0.60(+2.18%)
Jul 12, 2010 27.23 27.50 27.19 27.40 1,257,668 +0.71(+2.67%)
Jul 09, 2010 26.68 26.70 26.29 26.68 711,724 +0.08(+0.29%)
Jul 08, 2010 26.25 26.63 26.12 26.61 1,105,573 +0.70(+2.70%)
Jul 07, 2010 25.56 25.94 25.53 25.91 1,022,316 +0.16(+0.63%)
Jul 06, 2010 25.91 26.12 25.46 25.75 1,146,625 +0.50(+1.97%)
Jul 02, 2010 25.25 25.68 25.06 25.25 925,344 +0.02(+0.08%)
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.