Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 24.22 24.27 24.03 24.27 9,175,845 +0.03(+0.14%)
Oct 28, 2010 24.12 24.31 24.03 24.23 9,152,112 +0.14(+0.60%)
Oct 27, 2010 23.94 24.12 23.91 24.09 10,394,625 -0.13(-0.54%)
Oct 25, 2010 24.46 24.55 24.17 24.22 12,320,360 -0.19(-0.76%)
Oct 22, 2010 24.51 24.63 24.30 24.41 9,730,856 -0.07(-0.28%)
Oct 21, 2010 24.72 24.77 24.29 24.48 15,595,633 -0.35(-1.42%)
Oct 20, 2010 24.50 24.92 24.44 24.83 26,468,486 -0.99(-3.85%)
Oct 19, 2010 25.98 26.09 25.66 25.82 9,712,321 -0.42(-1.60%)
Oct 18, 2010 26.14 26.25 25.97 26.24 15,047,770 +0.21(+0.79%)
Oct 15, 2010 25.97 26.13 25.85 26.03 9,782,512 +0.23(+0.91%)
Oct 14, 2010 25.79 25.91 25.72 25.80 6,845,535 +0.01(+0.05%)
Oct 13, 2010 25.85 25.85 25.69 25.79 8,379,662 +0.03(+0.11%)
Oct 12, 2010 25.60 25.85 25.51 25.76 5,415,794 +0.10(+0.38%)
Oct 11, 2010 25.61 25.74 25.57 25.66 4,574,507 +0.10(+0.40%)
Oct 08, 2010 25.56 25.68 25.45 25.56 6,587,078 -0.01(-0.03%)
Oct 07, 2010 25.70 25.79 25.47 25.56 5,486,056 -0.06(-0.24%)
Oct 06, 2010 25.39 25.63 25.31 25.63 7,229,198 +0.19(+0.76%)
Oct 05, 2010 25.23 25.51 25.12 25.43 10,273 +0.41(+1.63%)
Oct 04, 2010 25.19 25.21 24.91 25.03 6,789,191 -0.17(-0.66%)
Oct 01, 2010 25.19 25.35 25.11 25.19 7,560,449 +0.01(+0.04%)
Sep 30, 2010 25.19 25.44 25.05 25.18 8,734,573 -0.00(-0.01%)
Sep 29, 2010 25.03 25.31 24.89 25.19 9,832,265 +0.10(+0.39%)
Sep 28, 2010 24.85 25.09 24.75 25.09 1,408 +0.31(+1.25%)
Sep 27, 2010 24.92 24.94 24.78 24.78 7,019,287 -0.11(-0.44%)
Sep 24, 2010 24.96 25.01 24.83 24.89 8,894,848 +0.17(+0.67%)
Sep 23, 2010 24.72 24.83 24.65 24.72 6,437,693 -0.13(-0.53%)
Sep 22, 2010 24.97 25.31 24.81 24.85 10,053,374 -0.19(-0.77%)
Sep 21, 2010 25.08 25.16 24.88 25.05 6,870,152 -0.01(-0.06%)
Sep 20, 2010 24.76 25.09 24.69 25.06 8,021,708 +0.39(+1.56%)
Sep 17, 2010 24.68 24.80 24.53 24.68 7,106,064 +0.06(+0.25%)
Sep 15, 2010 24.57 24.71 24.48 24.61 6,578,988 +0.03(+0.14%)
Sep 14, 2010 24.52 24.72 24.44 24.58 8,764,593 +0.08(+0.34%)
Sep 13, 2010 24.63 24.64 24.35 24.50 5,719,265 +0.07(+0.28%)
Sep 10, 2010 24.44 24.49 24.27 24.43 6,673,283 +0.18(+0.74%)
Sep 09, 2010 24.06 24.43 23.97 24.25 8,145,626 +0.25(+1.03%)
Sep 08, 2010 24.00 24.06 23.85 24.00 1,712 +0.19(+0.78%)
Sep 07, 2010 23.93 23.98 23.74 23.81 8,164 -0.08(-0.35%)
Sep 03, 2010 23.65 23.93 23.63 23.90 6,461,978 +0.24(+1.02%)
Sep 02, 2010 23.55 23.73 23.52 23.65 667 +0.08(+0.32%)
Sep 01, 2010 23.52 23.67 23.32 23.58 11,609,757 +0.41(+1.76%)
Aug 31, 2010 23.19 23.47 23.12 23.17 15,737 -0.27(-1.15%)
Aug 30, 2010 23.60 23.63 23.41 23.44 7,022,459 +0.07(+0.30%)
Aug 27, 2010 23.58 23.61 23.25 23.37 8,427,589 -0.12(-0.51%)
Aug 26, 2010 23.50 23.76 23.33 23.49 290 -0.16(-0.68%)
Aug 25, 2010 23.33 23.79 23.30 23.65 10,342,379 +0.23(+1.00%)
Aug 24, 2010 23.47 23.59 23.34 23.42 1,968 -0.23(-0.99%)
Aug 23, 2010 23.68 23.81 23.61 23.65 20,045,804 +0.10(+0.41%)
Aug 20, 2010 23.51 23.60 23.25 23.56 13,326,798 -0.08(-0.32%)
Aug 19, 2010 23.85 23.92 23.57 23.63 6,426 -0.34(-1.44%)
Aug 18, 2010 24.00 24.11 23.88 23.98 435 +0.02(+0.09%)
Aug 17, 2010 24.19 24.23 23.75 23.96 2,783 -0.57(-2.31%)
Aug 16, 2010 24.39 24.63 24.29 24.52 7,567,968 -0.09(-0.36%)
Aug 13, 2010 24.61 24.71 24.29 24.61 18,936,266 -0.62(-2.46%)
Aug 12, 2010 25.11 25.42 24.98 25.23 10,736,936 -0.08(-0.30%)
Aug 11, 2010 25.38 25.69 25.21 25.31 14,034,022 +0.18(+0.71%)
Aug 10, 2010 25.13 25.80 25.04 25.13 3,821 -0.01(-0.05%)
Aug 09, 2010 25.16 25.18 25.08 25.14 8,325,929 +0.06(+0.24%)
Aug 06, 2010 25.08 25.10 24.76 25.08 6,926,286 +0.01(+0.05%)
Aug 05, 2010 24.89 25.09 24.80 25.07 5,321,377 +0.05(+0.19%)
Aug 04, 2010 24.81 25.05 24.64 25.02 6,244 +0.14(+0.55%)
Aug 03, 2010 24.78 24.94 24.68 24.89 6,084 +0.16(+0.66%)
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.