Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 28.63 29.17 28.49 28.93 6,118,988 +0.27(+0.93%)
Oct 28, 2010 28.80 28.95 28.05 28.67 6,491,994 -0.01(-0.05%)
Oct 27, 2010 28.53 28.90 27.93 28.68 11,076,061 +0.63(+2.23%)
Oct 25, 2010 27.33 28.33 27.30 28.06 15,285,454 +1.15(+4.27%)
Oct 22, 2010 26.29 27.14 26.10 26.91 6,697,384 +0.66(+2.51%)
Oct 21, 2010 26.13 26.81 25.95 26.25 7,222,244 +0.22(+0.83%)
Oct 20, 2010 26.05 26.37 25.48 26.03 7,481,881 +0.20(+0.77%)
Oct 19, 2010 25.20 26.27 25.04 25.83 12,406,382 -0.50(-1.89%)
Oct 18, 2010 27.15 27.15 25.92 26.33 13,424,847 -0.69(-2.54%)
Oct 15, 2010 27.02 27.11 26.63 27.02 9,331,309 +0.25(+0.95%)
Oct 14, 2010 26.81 26.91 26.19 26.76 10,756,216 +0.01(+0.05%)
Oct 13, 2010 26.64 27.22 26.43 26.75 18,440,760 +0.46(+1.74%)
Oct 12, 2010 24.88 26.52 24.62 26.29 25,644,868 +1.39(+5.57%)
Oct 11, 2010 26.38 26.40 24.87 24.91 23,991,068 -1.49(-5.63%)
Oct 08, 2010 26.39 26.63 25.65 26.39 14,165,515 +0.24(+0.91%)
Oct 07, 2010 26.63 26.67 25.49 26.16 1,399 -0.01(-0.03%)
Oct 06, 2010 28.45 28.45 24.41 26.16 64,748,548 -2.23(-7.87%)
Oct 05, 2010 28.42 28.65 28.02 28.40 1,805 +0.46(+1.63%)
Oct 04, 2010 27.84 28.17 27.39 27.94 9,112,412 +0.02(+0.07%)
Oct 01, 2010 27.92 28.21 27.55 27.92 10,306,403 +0.05(+0.18%)
Sep 30, 2010 27.87 29.02 27.86 27.87 9,322 -0.44(-1.57%)
Sep 29, 2010 28.65 28.86 27.72 28.31 15,147,047 -0.30(-1.04%)
Sep 28, 2010 29.39 29.42 28.33 28.61 401 -0.57(-1.94%)
Sep 27, 2010 29.74 29.80 29.12 29.18 6,864,141 -0.57(-1.93%)
Sep 24, 2010 29.84 30.18 29.59 29.75 10,057,179 +0.46(+1.57%)
Sep 23, 2010 29.39 29.77 29.09 29.29 1,203 -0.30(-1.01%)
Sep 22, 2010 30.25 30.29 29.42 29.59 10,462,629 -0.67(-2.22%)
Sep 21, 2010 30.61 30.65 30.09 30.26 802 -0.44(-1.42%)
Sep 20, 2010 29.37 30.85 29.22 30.70 16,093,695 +1.60(+5.48%)
Sep 17, 2010 29.10 29.47 28.86 29.10 10,730,671 +0.06(+0.21%)
Sep 15, 2010 29.29 29.35 28.74 29.04 9,321,088 -0.32(-1.09%)
Sep 14, 2010 29.10 29.64 29.04 29.36 5,816 -0.20(-0.68%)
Sep 13, 2010 29.63 29.91 29.14 29.56 10,191,920 +0.29(+1.00%)
Sep 10, 2010 29.54 29.76 29.04 29.27 9,516,610 -0.06(-0.20%)
Sep 09, 2010 30.40 30.41 29.23 29.33 401 -0.53(-1.79%)
Sep 08, 2010 30.02 30.24 29.70 29.86 8,807,091 +0.03(+0.12%)
Sep 07, 2010 29.67 30.03 29.63 29.83 489 +0.00(+0.02%)
Sep 03, 2010 29.85 30.28 29.51 29.82 16,524,269 +0.13(+0.43%)
Sep 02, 2010 28.91 29.81 28.82 29.69 2,005 +0.68(+2.34%)
Sep 01, 2010 27.89 29.12 27.75 29.02 20,914,258 +1.70(+6.21%)
Aug 31, 2010 27.30 27.58 27.00 27.32 48,233 +0.09(+0.34%)
Aug 30, 2010 27.46 27.99 27.22 27.23 9,344,250 -0.56(-2.03%)
Aug 27, 2010 27.15 27.97 26.74 27.79 12,092,854 +0.28(+1.02%)
Aug 26, 2010 27.99 28.24 27.37 27.51 2,406 -0.46(-1.64%)
Aug 25, 2010 27.88 28.28 27.26 27.97 3,269 -0.27(-0.97%)
Aug 24, 2010 27.03 28.46 27.00 28.24 15,793 +0.25(+0.90%)
Aug 23, 2010 28.11 28.27 27.11 27.99 27,215,262 -0.12(-0.42%)
Aug 20, 2010 25.99 28.17 25.96 28.11 42,584,400 +4.07(+16.95%)
Aug 19, 2010 24.03 24.90 24.02 24.03 13,279,689 -0.73(-2.94%)
Aug 18, 2010 24.80 24.90 24.42 24.76 7,216,463 +0.00(+0.00%)
Aug 17, 2010 24.53 25.09 24.31 24.76 1,604 +0.67(+2.79%)
Aug 16, 2010 24.15 24.30 23.87 24.09 7,305,851 -0.15(-0.63%)
Aug 13, 2010 24.24 24.48 24.05 24.24 7,792,469 +0.07(+0.30%)
Aug 12, 2010 23.86 24.38 23.71 24.17 10,584,136 -0.25(-1.02%)
Aug 11, 2010 24.71 24.74 24.24 24.42 2,495 -0.92(-3.64%)
Aug 10, 2010 25.42 25.54 25.15 25.34 421 -0.60(-2.32%)
Aug 09, 2010 25.52 26.04 25.46 25.94 6,125,816 +0.43(+1.69%)
Aug 06, 2010 25.51 25.53 24.90 25.51 5,515,388 -0.09(-0.35%)
Aug 05, 2010 25.79 25.79 25.40 25.60 4,655,415 -0.22(-0.84%)
Aug 04, 2010 25.23 25.87 25.17 25.82 401 +0.64(+2.52%)
Aug 03, 2010 25.37 25.42 24.99 25.18 5,154,585 -0.22(-0.88%)
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.