Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 25.82 25.98 25.73 25.87 1,750,373 +0.15(+0.58%)
Oct 28, 2010 25.84 26.20 25.57 25.72 2,792,105 +0.14(+0.54%)
Oct 27, 2010 25.51 26.24 25.28 25.58 3,780,458 +1.28(+5.27%)
Oct 25, 2010 24.29 24.50 24.19 24.31 676,014 +0.10(+0.42%)
Oct 22, 2010 23.94 24.29 23.94 24.20 612,003 +0.26(+1.08%)
Oct 21, 2010 23.76 23.96 23.67 23.94 697,145 +0.32(+1.37%)
Oct 20, 2010 23.60 23.75 23.43 23.62 443,691 +0.02(+0.08%)
Oct 19, 2010 23.35 23.80 23.28 23.60 1,180,941 +0.04(+0.16%)
Oct 18, 2010 23.38 23.79 23.38 23.56 779,883 +0.11(+0.47%)
Oct 15, 2010 23.85 23.93 23.26 23.45 1,554,282 -0.28(-1.17%)
Oct 14, 2010 24.04 24.06 23.55 23.73 928,826 -0.27(-1.12%)
Oct 13, 2010 24.93 24.93 23.62 24.00 1,443,927 -0.19(-0.80%)
Oct 12, 2010 24.36 24.36 23.90 24.19 1,525,661 -0.50(-2.03%)
Oct 11, 2010 24.30 24.99 24.29 24.69 1,209,233 +0.35(+1.45%)
Oct 08, 2010 24.24 24.40 24.12 24.34 792,363 +0.07(+0.31%)
Oct 07, 2010 24.37 24.60 24.16 24.27 748,712 -0.08(-0.34%)
Oct 06, 2010 24.91 24.91 24.05 24.35 1,271,317 -0.56(-2.23%)
Oct 05, 2010 24.58 25.03 24.37 24.91 819,211 +0.58(+2.40%)
Oct 04, 2010 24.26 24.40 24.09 24.32 674,404 -0.01(-0.04%)
Oct 01, 2010 24.50 24.50 24.22 24.33 669,695 -0.03(-0.11%)
Sep 30, 2010 24.74 24.79 23.93 24.36 1,009,707 -0.34(-1.39%)
Sep 29, 2010 25.03 25.03 24.56 24.70 723,062 -0.35(-1.41%)
Sep 28, 2010 24.78 25.12 24.38 25.06 818,406 +0.30(+1.20%)
Sep 27, 2010 24.80 24.91 24.59 24.76 726,182 -0.09(-0.37%)
Sep 24, 2010 24.60 24.93 24.59 24.85 813,741 +0.39(+1.59%)
Sep 23, 2010 24.17 24.73 24.07 24.46 991,524 +0.17(+0.69%)
Sep 22, 2010 24.23 24.44 23.92 24.30 1,096,800 -0.05(-0.19%)
Sep 21, 2010 24.44 24.68 24.25 24.34 1,828,571 -0.18(-0.72%)
Sep 20, 2010 24.50 24.81 24.36 24.52 1,953,683 +0.07(+0.30%)
Sep 17, 2010 24.39 24.56 24.18 24.44 782,557 +0.03(+0.11%)
Sep 15, 2010 24.10 24.63 24.04 24.42 943,367 +0.09(+0.38%)
Sep 14, 2010 24.22 24.43 23.96 24.32 1,679,421 +0.13(+0.53%)
Sep 13, 2010 24.37 24.45 24.02 24.20 1,164,023 +0.03(+0.12%)
Sep 10, 2010 24.29 24.31 23.85 24.17 1,561,816 -0.13(-0.53%)
Sep 09, 2010 24.21 24.36 24.03 24.30 1,428,271 +0.25(+1.04%)
Sep 08, 2010 23.80 24.25 23.66 24.05 829,099 +0.32(+1.33%)
Sep 07, 2010 23.84 24.01 23.62 23.73 696,778 -0.24(-1.01%)
Sep 03, 2010 23.93 24.10 23.75 23.97 717,999 +0.18(+0.74%)
Sep 02, 2010 23.47 23.82 23.45 23.80 1,067,929 +0.41(+1.74%)
Sep 01, 2010 23.18 23.41 23.00 23.39 1,825,300 +0.41(+1.78%)
Aug 31, 2010 22.55 23.07 22.43 22.98 2,824,008 +0.24(+1.06%)
Aug 30, 2010 22.81 22.98 22.74 22.74 904,846 -0.19(-0.81%)
Aug 27, 2010 22.87 23.01 22.46 22.92 1,328,056 +0.19(+0.86%)
Aug 26, 2010 22.78 23.09 22.55 22.73 2,073,269 +0.11(+0.49%)
Aug 25, 2010 22.06 22.73 22.04 22.62 2,035,000 +0.40(+1.79%)
Aug 24, 2010 21.92 22.39 21.64 22.22 3,060,566 +0.22(+1.01%)
Aug 23, 2010 22.08 22.19 21.88 22.00 1,016,416 -0.03(-0.13%)
Aug 20, 2010 22.08 22.19 21.88 22.02 1,198,634 -0.12(-0.54%)
Aug 19, 2010 22.14 22.46 22.13 22.14 1,458,037 -0.06(-0.29%)
Aug 18, 2010 22.23 22.46 22.03 22.21 1,379,945 +0.01(+0.04%)
Aug 17, 2010 22.24 22.44 22.12 22.20 1,391,025 +0.14(+0.63%)
Aug 16, 2010 21.82 22.21 21.73 22.06 1,195,498 +0.22(+1.02%)
Aug 13, 2010 22.20 22.27 21.79 21.84 1,890,917 -0.37(-1.67%)
Aug 12, 2010 22.70 22.90 22.13 22.21 2,915,638 -0.90(-3.89%)
Aug 11, 2010 23.43 23.51 23.01 23.11 1,813,322 -0.52(-2.20%)
Aug 10, 2010 23.16 23.75 23.01 23.63 1,875,338 +0.34(+1.47%)
Aug 09, 2010 23.24 23.46 23.12 23.29 1,336,933 +0.06(+0.24%)
Aug 06, 2010 23.15 23.51 22.98 23.23 1,057,755 -0.12(-0.52%)
Aug 05, 2010 23.27 23.51 23.17 23.35 1,468,078 -0.06(-0.28%)
Aug 04, 2010 23.38 23.81 23.31 23.41 1,791,815 +0.05(+0.20%)
Aug 03, 2010 23.08 23.57 23.08 23.37 1,215,778 +0.15(+0.64%)
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.