Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 26.42 26.67 26.22 26.43 12,648,230 +0.30(+1.15%)
Sep 29, 2010 25.96 26.31 25.76 26.13 8,668,801 +0.12(+0.47%)
Sep 28, 2010 25.70 26.06 25.14 26.00 309 +0.48(+1.88%)
Sep 27, 2010 26.15 26.19 25.50 25.52 8,768,049 -0.10(-0.40%)
Sep 24, 2010 25.36 25.81 25.36 25.63 7,964,307 +0.63(+2.51%)
Sep 23, 2010 25.00 25.40 24.43 25.00 440 +0.21(+0.86%)
Sep 22, 2010 24.55 24.97 24.53 24.79 8,085,330 +0.16(+0.66%)
Sep 21, 2010 24.88 24.94 24.46 24.62 1,236 -0.17(-0.70%)
Sep 20, 2010 24.45 24.90 24.18 24.80 12,340,997 +0.76(+3.14%)
Sep 17, 2010 24.04 24.07 23.68 24.04 8,146,463 +0.25(+1.07%)
Sep 15, 2010 23.72 23.89 23.43 23.79 154 +0.02(+0.08%)
Sep 14, 2010 24.11 24.26 23.62 23.77 6,344 +1.35(+6.00%)
Sep 13, 2010 22.14 22.56 22.14 22.42 12,449,822 +0.50(+2.27%)
Sep 10, 2010 21.70 22.02 21.68 21.93 9,384,603 +0.21(+0.95%)
Sep 09, 2010 21.96 22.13 21.50 21.72 772 +0.01(+0.06%)
Sep 08, 2010 21.61 21.89 21.45 21.71 13,728,978 -0.10(-0.45%)
Sep 07, 2010 22.13 22.42 21.80 21.80 567 -0.44(-1.98%)
Sep 03, 2010 21.93 22.44 21.84 22.24 9,907,371 +0.59(+2.72%)
Sep 02, 2010 21.17 21.71 21.03 21.65 332 +0.52(+2.45%)
Sep 01, 2010 20.57 21.16 20.56 21.14 8,351,224 +0.80(+3.95%)
Aug 31, 2010 20.32 20.84 20.27 20.33 84,322 -0.06(-0.32%)
Aug 30, 2010 20.64 20.67 20.39 20.40 8,014,010 +0.12(+0.61%)
Aug 27, 2010 20.64 20.88 20.00 20.28 11,712,846 -0.48(-2.31%)
Aug 26, 2010 21.00 21.19 20.64 20.75 7,360,156 -0.27(-1.26%)
Aug 25, 2010 20.28 21.15 20.22 21.02 8,486,765 +0.52(+2.53%)
Aug 24, 2010 20.71 20.89 20.31 20.50 1,637 -0.35(-1.68%)
Aug 23, 2010 21.16 21.33 20.79 20.85 5,874,397 -0.18(-0.86%)
Aug 20, 2010 20.97 21.08 20.74 21.03 7,662,396 -0.10(-0.49%)
Aug 19, 2010 21.41 21.60 21.03 21.14 710 -0.34(-1.57%)
Aug 18, 2010 21.30 21.58 21.21 21.47 309 +0.18(+0.85%)
Aug 17, 2010 21.59 21.61 21.21 21.29 1,854 -0.10(-0.45%)
Aug 16, 2010 21.34 21.53 21.10 21.39 6,515,016 -0.06(-0.27%)
Aug 13, 2010 21.45 21.71 21.41 21.45 5,703,803 -0.19(-0.87%)
Aug 12, 2010 21.34 21.82 21.23 21.63 8,581,827 +0.09(+0.42%)
Aug 11, 2010 22.07 22.07 21.51 21.54 3,195 -0.83(-3.70%)
Aug 10, 2010 22.51 22.57 22.14 22.37 9,733,157 -0.65(-2.84%)
Aug 09, 2010 22.71 23.07 22.70 23.03 6,235,840 +0.43(+1.92%)
Aug 06, 2010 22.59 22.72 22.33 22.59 8,245,100 -0.14(-0.63%)
Aug 05, 2010 22.70 23.01 22.30 22.73 9,506,549 -0.02(-0.09%)
Aug 04, 2010 22.71 22.93 22.52 22.75 8,838,887 +0.17(+0.75%)
Aug 03, 2010 23.17 23.19 22.51 22.59 1,545 -0.61(-2.62%)
Aug 02, 2010 22.72 23.43 22.46 23.19 11,094,745 +0.76(+3.40%)
Jul 30, 2010 22.43 22.53 22.00 22.43 11,358,429 +0.07(+0.32%)
Jul 29, 2010 22.85 23.01 22.20 22.36 10,611,587 -0.38(-1.68%)
Jul 28, 2010 22.74 23.16 22.62 22.74 424 -0.20(-0.87%)
Jul 27, 2010 22.94 23.97 22.88 22.94 2,886 -0.94(-3.93%)
Jul 26, 2010 23.21 23.89 23.05 23.88 8,897,039 +0.72(+3.10%)
Jul 23, 2010 22.68 23.18 22.40 23.16 9,003,873 +0.56(+2.46%)
Jul 22, 2010 22.17 22.73 22.15 22.61 463 +0.71(+3.22%)
Jul 21, 2010 22.48 22.48 21.88 21.90 10,809,175 -0.46(-2.05%)
Jul 20, 2010 22.36 22.48 21.87 22.36 9,332,115 +0.12(+0.52%)
Jul 19, 2010 22.23 22.41 22.02 22.24 7,132,054 +0.03(+0.12%)
Jul 16, 2010 22.22 22.90 21.95 22.22 13,233,411 -0.56(-2.44%)
Jul 15, 2010 22.55 22.99 22.35 22.77 8,054,730 +0.16(+0.69%)
Jul 14, 2010 22.81 22.83 22.43 22.62 10,645,568 -0.30(-1.33%)
Jul 13, 2010 22.40 23.03 22.35 22.92 1,699 +0.83(+3.78%)
Jul 12, 2010 22.13 22.33 21.84 22.09 8,073,594 -0.16(-0.70%)
Jul 09, 2010 22.24 22.25 21.75 22.24 9,652,811 -0.02(-0.09%)
Jul 08, 2010 22.56 22.59 21.89 22.26 10,105,706 -0.02(-0.09%)
Jul 07, 2010 21.42 22.29 21.38 22.28 229,931 +0.84(+3.92%)
Jul 06, 2010 22.15 22.32 21.23 21.44 3,365 -0.47(-2.16%)
Jul 02, 2010 21.91 22.22 21.87 21.91 9,119,098 -0.12(-0.56%)
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.