Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 25.27 25.52 25.13 25.26 8,707,498 -0.00(-0.01%)
Sep 29, 2010 25.11 25.39 24.97 25.26 9,801,787 +0.10(+0.38%)
Sep 28, 2010 24.93 25.17 24.83 25.17 1,404 +0.31(+1.25%)
Sep 27, 2010 25.00 25.02 24.86 24.86 6,997,529 -0.11(-0.44%)
Sep 24, 2010 25.04 25.09 24.90 24.97 8,867,276 +0.17(+0.67%)
Sep 23, 2010 24.80 24.90 24.72 24.80 6,417,737 -0.13(-0.53%)
Sep 22, 2010 25.05 25.39 24.89 24.93 10,022,211 -0.19(-0.77%)
Sep 21, 2010 25.16 25.24 24.95 25.13 6,848,856 -0.01(-0.05%)
Sep 20, 2010 24.84 25.17 24.77 25.14 7,996,842 +0.39(+1.56%)
Sep 17, 2010 24.75 24.88 24.61 24.75 7,084,037 +0.06(+0.25%)
Sep 15, 2010 24.65 24.79 24.56 24.69 6,558,594 +0.03(+0.14%)
Sep 14, 2010 24.60 24.79 24.52 24.66 8,737,425 +0.08(+0.34%)
Sep 13, 2010 24.71 24.72 24.43 24.57 5,701,537 +0.07(+0.28%)
Sep 10, 2010 24.52 24.57 24.34 24.50 6,652,598 +0.18(+0.74%)
Sep 09, 2010 24.14 24.51 24.05 24.32 8,120,377 +0.25(+1.03%)
Sep 08, 2010 24.07 24.14 23.92 24.07 1,707 +0.19(+0.78%)
Sep 07, 2010 24.01 24.05 23.81 23.89 8,139 -0.08(-0.35%)
Sep 03, 2010 23.72 24.01 23.71 23.97 6,441,947 +0.24(+1.02%)
Sep 02, 2010 23.62 23.80 23.59 23.73 665 +0.08(+0.32%)
Sep 01, 2010 23.59 23.74 23.40 23.65 11,573,769 +0.41(+1.76%)
Aug 31, 2010 23.26 23.54 23.19 23.24 15,688 -0.27(-1.15%)
Aug 30, 2010 23.67 23.71 23.49 23.51 7,000,691 +0.07(+0.30%)
Aug 27, 2010 23.65 23.69 23.32 23.44 8,401,465 -0.12(-0.51%)
Aug 26, 2010 23.57 23.83 23.40 23.57 289 -0.16(-0.68%)
Aug 25, 2010 23.40 23.86 23.38 23.73 10,310,319 +0.24(+1.00%)
Aug 24, 2010 23.54 23.67 23.41 23.49 1,962 -0.24(-0.99%)
Aug 23, 2010 23.76 23.89 23.69 23.73 19,983,666 +0.10(+0.41%)
Aug 20, 2010 23.58 23.67 23.33 23.63 13,285,487 -0.08(-0.32%)
Aug 19, 2010 23.92 23.99 23.64 23.71 6,406 -0.35(-1.44%)
Aug 18, 2010 24.07 24.18 23.96 24.05 433 +0.02(+0.09%)
Aug 17, 2010 24.26 24.31 23.83 24.03 2,774 -0.57(-2.31%)
Aug 16, 2010 24.47 24.71 24.36 24.60 7,544,509 -0.09(-0.36%)
Aug 13, 2010 24.69 24.79 24.36 24.69 18,877,566 -0.62(-2.46%)
Aug 12, 2010 25.19 25.50 25.06 25.31 10,703,654 -0.08(-0.30%)
Aug 11, 2010 25.46 25.77 25.29 25.39 13,990,519 +0.18(+0.71%)
Aug 10, 2010 25.21 25.88 25.12 25.21 3,809 -0.01(-0.05%)
Aug 09, 2010 25.24 25.26 25.16 25.22 8,300,119 +0.06(+0.24%)
Aug 06, 2010 25.16 25.17 24.83 25.16 6,904,815 +0.01(+0.05%)
Aug 05, 2010 24.97 25.17 24.88 25.15 5,304,881 +0.05(+0.19%)
Aug 04, 2010 24.89 25.13 24.72 25.10 6,224 +0.14(+0.55%)
Aug 03, 2010 24.86 25.02 24.76 24.96 6,065 +0.16(+0.66%)
Aug 02, 2010 24.46 24.83 24.40 24.80 10,252,071 +0.50(+2.08%)
Jul 30, 2010 24.29 24.44 23.92 24.29 11,228,820 +0.10(+0.42%)
Jul 29, 2010 24.40 24.56 24.02 24.19 795 -0.15(-0.62%)
Jul 28, 2010 24.34 24.70 24.25 24.34 1,189 -0.29(-1.19%)
Jul 27, 2010 24.64 24.66 24.06 24.64 1,589 +0.45(+1.86%)
Jul 26, 2010 24.02 24.24 24.00 24.18 6,847,985 +0.18(+0.77%)
Jul 23, 2010 24.03 24.05 23.59 24.00 9,273,125 +0.01(+0.06%)
Jul 22, 2010 24.46 24.46 23.88 23.99 4,448 +0.14(+0.57%)
Jul 21, 2010 24.18 24.18 23.69 23.85 9,980,024 -0.21(-0.88%)
Jul 20, 2010 24.06 24.10 23.51 24.06 10,149,300 +0.18(+0.77%)
Jul 19, 2010 23.72 23.94 23.72 23.88 7,255,462 +0.24(+1.01%)
Jul 16, 2010 23.64 23.97 23.60 23.64 11,191,795 -0.27(-1.11%)
Jul 15, 2010 23.79 24.05 23.63 23.91 10,816,968 +0.16(+0.66%)
Jul 14, 2010 23.99 24.02 23.68 23.75 726,308 -0.28(-1.16%)
Jul 13, 2010 24.07 24.29 24.00 24.03 11,025,807 +0.05(+0.23%)
Jul 12, 2010 23.95 24.01 23.84 23.97 6,391,318 -0.03(-0.11%)
Jul 09, 2010 24.00 24.01 23.80 24.00 7,864,880 -0.01(-0.03%)
Jul 08, 2010 23.77 24.01 23.71 24.01 11,006,913 +0.35(+1.50%)
Jul 07, 2010 23.22 23.66 23.04 23.65 9,904,891 +0.51(+2.21%)
Jul 06, 2010 23.18 23.30 22.98 23.14 4,318 +0.16(+0.71%)
Jul 02, 2010 22.98 23.11 22.58 22.98 10,093,717 +0.38(+1.66%)
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.