Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 23.17 23.38 23.08 23.32 4,297,963 +0.14(+0.62%)
Oct 28, 2010 23.05 23.32 23.04 23.17 5,993,849 +0.22(+0.98%)
Oct 27, 2010 22.83 22.97 22.64 22.95 4,799,880 +0.24(+1.07%)
Oct 25, 2010 22.97 22.97 22.69 22.71 4,454,485 -0.15(-0.65%)
Oct 22, 2010 23.03 23.03 22.74 22.86 6,703,124 -0.12(-0.54%)
Oct 21, 2010 23.05 23.05 22.81 22.98 5,232,864 +0.05(+0.22%)
Oct 20, 2010 22.83 22.98 22.73 22.93 4,969,214 +0.19(+0.82%)
Oct 19, 2010 22.77 23.14 22.57 22.74 12,115,267 +0.12(+0.52%)
Oct 18, 2010 22.43 22.72 22.42 22.62 5,166,166 +0.24(+1.08%)
Oct 15, 2010 22.39 22.49 22.27 22.38 4,100,182 +0.09(+0.42%)
Oct 14, 2010 22.31 22.38 22.23 22.29 3,774,218 -0.02(-0.11%)
Oct 13, 2010 22.39 22.42 22.25 22.31 5,129,235 -0.02(-0.08%)
Oct 12, 2010 22.43 22.48 22.22 22.33 7,190,512 -0.27(-1.18%)
Oct 11, 2010 22.51 22.69 22.51 22.60 2,332,977 +0.06(+0.28%)
Oct 08, 2010 22.54 22.66 22.36 22.54 3,784,359 +0.09(+0.39%)
Oct 07, 2010 22.71 22.74 22.36 22.45 4,967,608 -0.13(-0.58%)
Oct 06, 2010 22.61 22.67 22.46 22.58 2,800,903 -0.05(-0.22%)
Oct 05, 2010 22.72 22.72 22.57 22.63 6,366,006 +0.09(+0.39%)
Oct 04, 2010 22.59 22.74 22.44 22.54 3,704,867 -0.01(-0.05%)
Oct 01, 2010 22.56 22.72 22.45 22.56 3,881,967 -0.01(-0.04%)
Sep 30, 2010 22.56 22.84 22.46 22.56 14,381 -0.14(-0.62%)
Sep 29, 2010 22.81 22.94 22.59 22.71 3,893,023 -0.16(-0.71%)
Sep 28, 2010 22.82 22.94 22.57 22.87 741 +0.11(+0.49%)
Sep 27, 2010 22.54 22.85 22.54 22.76 3,233,427 +0.02(+0.11%)
Sep 24, 2010 22.68 22.81 22.64 22.73 5,268,112 +0.25(+1.11%)
Sep 23, 2010 22.48 22.74 22.43 22.48 632 -0.21(-0.91%)
Sep 22, 2010 22.44 22.77 22.42 22.69 3,944,145 +0.26(+1.17%)
Sep 21, 2010 22.59 22.62 22.35 22.43 5,501,530 -0.21(-0.91%)
Sep 20, 2010 22.34 22.67 22.34 22.63 3,638,510 +0.29(+1.28%)
Sep 17, 2010 22.34 22.55 22.30 22.34 5,457,725 -0.19(-0.83%)
Sep 15, 2010 22.66 22.69 22.43 22.53 5,787,140 -0.15(-0.66%)
Sep 14, 2010 22.83 22.86 22.58 22.68 4,099,774 -0.17(-0.76%)
Sep 13, 2010 22.97 23.00 22.82 22.86 6,337,017 +0.04(+0.19%)
Sep 10, 2010 22.74 22.87 22.43 22.81 8,423,052 +0.17(+0.77%)
Sep 09, 2010 22.71 22.76 22.54 22.64 3,213,118 +0.17(+0.75%)
Sep 08, 2010 22.59 22.61 22.43 22.47 3,562,099 -0.06(-0.25%)
Sep 07, 2010 22.31 22.61 22.31 22.53 1,970 +0.03(+0.14%)
Sep 03, 2010 22.46 22.54 22.21 22.49 4,167,274 +0.16(+0.73%)
Sep 02, 2010 22.59 22.59 22.20 22.33 271 -0.16(-0.69%)
Sep 01, 2010 22.26 22.64 22.15 22.49 5,306,346 +0.49(+2.21%)
Aug 31, 2010 21.98 22.13 21.71 22.00 28,839 +0.09(+0.43%)
Aug 30, 2010 22.22 22.28 21.90 21.91 4,480,165 -0.07(-0.34%)
Aug 27, 2010 22.19 22.29 21.79 21.98 5,045,964 +0.06(+0.28%)
Aug 26, 2010 22.10 22.11 21.86 21.92 3,465,261 -0.08(-0.37%)
Aug 25, 2010 21.97 22.05 21.73 22.00 76,497 -0.05(-0.23%)
Aug 24, 2010 21.72 22.21 21.72 22.05 1,026 +0.19(+0.85%)
Aug 23, 2010 21.80 22.05 21.76 21.87 6,366,530 +0.18(+0.83%)
Aug 20, 2010 21.55 21.77 21.49 21.68 4,731,539 -0.01(-0.06%)
Aug 19, 2010 21.91 21.91 21.52 21.70 1,026 -0.24(-1.08%)
Aug 18, 2010 22.31 22.33 21.75 21.93 2,056 -0.34(-1.51%)
Aug 17, 2010 22.14 22.48 22.14 22.27 5,211,064 +0.02(+0.08%)
Aug 16, 2010 22.03 22.28 21.83 22.25 3,891,464 +0.13(+0.59%)
Aug 13, 2010 22.12 22.28 21.90 22.12 5,071,794 +0.11(+0.48%)
Aug 12, 2010 21.93 22.10 21.83 22.01 4,779,760 -0.09(-0.42%)
Aug 11, 2010 22.28 22.36 22.09 22.11 4,928,677 -0.48(-2.12%)
Aug 10, 2010 22.12 22.70 22.10 22.59 5,996,672 +0.26(+1.17%)
Aug 09, 2010 22.43 22.47 22.24 22.33 6,352,177 -0.08(-0.36%)
Aug 06, 2010 22.41 22.44 22.15 22.41 7,214,804 -0.01(-0.03%)
Aug 05, 2010 22.07 22.44 22.05 22.41 6,279,836 +0.26(+1.17%)
Aug 04, 2010 22.10 22.18 21.96 22.15 1,361 -0.16(-0.72%)
Aug 03, 2010 22.22 22.45 22.20 22.31 11,048 -0.01(-0.06%)
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.