Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 29.68 29.82 29.60 29.69 1,747,422 +0.02(+0.07%)
Oct 28, 2010 29.76 29.76 29.36 29.67 2,277,919 +0.32(+1.09%)
Oct 27, 2010 29.44 29.52 29.09 29.35 2,559,038 -0.78(-2.59%)
Oct 25, 2010 30.42 30.53 30.11 30.13 1,826,323 +0.16(+0.53%)
Oct 22, 2010 29.98 30.07 29.83 29.97 1,875,600 -0.06(-0.20%)
Oct 21, 2010 30.08 30.32 29.91 30.03 3,597,834 +0.62(+2.11%)
Oct 20, 2010 29.24 29.60 29.22 29.41 2,168,508 +0.49(+1.69%)
Oct 19, 2010 28.96 29.21 28.85 28.92 3,995,330 -0.96(-3.21%)
Oct 18, 2010 29.74 29.91 29.66 29.88 1,409,418 -0.19(-0.63%)
Oct 15, 2010 30.30 30.33 29.92 30.07 1,868,283 -0.10(-0.33%)
Oct 14, 2010 30.21 30.34 30.01 30.17 2,215,400 +0.17(+0.57%)
Oct 13, 2010 29.91 30.08 29.85 30.00 3,208,290 +0.38(+1.28%)
Oct 12, 2010 29.17 29.67 28.98 29.62 3,320,998 -0.07(-0.24%)
Oct 11, 2010 29.62 29.75 29.52 29.69 2,743,725 -0.31(-1.03%)
Oct 08, 2010 30.00 30.03 29.76 30.00 1,854,509 -0.22(-0.73%)
Oct 07, 2010 30.50 30.51 30.11 30.22 1,500,353 -0.08(-0.26%)
Oct 06, 2010 30.21 30.38 30.12 30.30 1,674,878 +0.12(+0.40%)
Oct 05, 2010 29.97 30.31 29.91 30.18 1,986,413 +0.54(+1.82%)
Oct 04, 2010 29.74 29.88 29.49 29.64 2,049,605 -0.27(-0.90%)
Oct 01, 2010 29.91 30.01 29.57 29.91 2,830,456 +0.03(+0.10%)
Sep 30, 2010 30.14 30.28 29.70 29.88 2,411,433 -0.08(-0.27%)
Sep 29, 2010 30.15 30.16 29.85 29.96 2,062,308 -0.19(-0.63%)
Sep 28, 2010 29.94 30.16 29.55 30.15 4,061,833 +0.44(+1.48%)
Sep 27, 2010 29.99 29.99 29.55 29.71 3,737,405 +0.34(+1.16%)
Sep 24, 2010 29.42 29.53 29.28 29.37 2,731,803 +0.52(+1.80%)
Sep 23, 2010 28.97 29.10 28.80 28.85 2,693,544 -0.12(-0.41%)
Sep 22, 2010 29.15 29.34 28.96 28.97 2,804,020 +0.16(+0.56%)
Sep 21, 2010 28.85 29.02 28.55 28.81 2,394,635 +0.15(+0.52%)
Sep 20, 2010 28.34 28.73 28.28 28.66 1,910,427 +0.75(+2.69%)
Sep 17, 2010 27.91 28.33 27.87 27.91 1,601,309 -0.26(-0.92%)
Sep 15, 2010 27.97 28.21 27.91 28.17 1,710,684 +0.02(+0.07%)
Sep 14, 2010 27.87 28.28 27.82 28.15 2,081,396 +0.37(+1.33%)
Sep 13, 2010 27.86 27.92 27.64 27.78 1,243,512 +0.06(+0.22%)
Sep 10, 2010 27.64 27.81 27.57 27.72 1,920,228 +0.06(+0.22%)
Sep 09, 2010 27.76 27.76 27.51 27.66 1,465,323 +0.21(+0.77%)
Sep 08, 2010 27.34 27.66 27.31 27.45 1,837,717 +0.44(+1.63%)
Sep 07, 2010 27.16 27.26 26.97 27.01 3,168,928 -0.62(-2.24%)
Sep 03, 2010 27.58 27.70 27.32 27.63 1,713,979 +0.15(+0.55%)
Sep 02, 2010 27.36 27.48 27.32 27.48 122 +0.00(+0.00%)
Sep 01, 2010 27.32 27.65 27.30 27.48 2,492,737 +0.69(+2.58%)
Aug 31, 2010 26.79 26.98 26.59 26.79 3,800 +0.10(+0.37%)
Aug 30, 2010 26.70 26.97 26.65 26.69 2,237,689 -0.57(-2.09%)
Aug 27, 2010 27.26 27.27 26.76 27.26 2,584,601 +0.17(+0.63%)
Aug 26, 2010 27.04 27.21 26.93 27.09 1,000 +0.31(+1.16%)
Aug 25, 2010 26.27 26.84 26.26 26.78 4,893,053 +0.22(+0.83%)
Aug 24, 2010 26.29 26.67 26.22 26.56 3,034,725 -0.11(-0.41%)
Aug 23, 2010 26.60 26.86 26.56 26.67 2,582,935 -0.16(-0.60%)
Aug 20, 2010 26.76 26.91 26.59 26.83 3,303,419 -0.26(-0.96%)
Aug 19, 2010 27.46 27.51 26.93 27.09 2,360,132 -0.51(-1.85%)
Aug 18, 2010 27.74 27.74 27.48 27.60 1,563,138 +0.24(+0.88%)
Aug 17, 2010 27.29 27.51 27.06 27.36 2,247,280 +0.21(+0.77%)
Aug 16, 2010 26.95 27.20 26.85 27.15 2,499,504 +0.13(+0.48%)
Aug 13, 2010 27.02 27.26 26.98 27.02 2,869,272 -0.34(-1.24%)
Aug 12, 2010 27.31 27.50 27.26 27.36 2,826,985 +0.06(+0.22%)
Aug 11, 2010 27.38 27.50 27.17 27.30 4,101,599 -1.11(-3.91%)
Aug 10, 2010 27.99 28.59 27.90 28.41 3,052,937 +0.13(+0.46%)
Aug 09, 2010 28.16 28.33 28.09 28.28 1,599,005 +0.05(+0.18%)
Aug 06, 2010 28.23 28.28 27.80 28.23 3,293,673 -0.43(-1.50%)
Aug 05, 2010 28.67 28.75 28.31 28.66 3,922,304 -1.53(-5.07%)
Aug 04, 2010 30.01 30.24 29.88 30.19 3,536,144 +0.43(+1.44%)
Aug 03, 2010 29.57 29.83 29.46 29.76 2,297,196 -0.12(-0.40%)
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.