Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 26.99 27.40 26.75 26.99 15,684 +0.17(+0.63%)
Sep 29, 2010 26.44 26.87 26.34 26.82 4,075,391 +0.22(+0.82%)
Sep 28, 2010 26.39 26.66 25.91 26.60 2,941,330 +0.25(+0.94%)
Sep 27, 2010 26.84 26.86 26.35 26.35 2,485,980 -0.43(-1.60%)
Sep 24, 2010 26.15 26.81 26.04 26.78 2,794,909 +1.11(+4.33%)
Sep 23, 2010 25.88 26.09 25.62 25.67 1,936,778 -0.51(-1.94%)
Sep 22, 2010 26.60 26.71 26.00 26.18 2,768,802 -0.38(-1.44%)
Sep 21, 2010 26.81 26.87 26.41 26.56 2,627,863 -0.24(-0.89%)
Sep 20, 2010 26.26 26.84 26.19 26.80 2,221,879 +0.65(+2.47%)
Sep 17, 2010 26.15 26.36 25.71 26.15 3,659,789 +0.20(+0.78%)
Sep 15, 2010 25.97 26.08 25.71 25.95 1,961,370 -0.10(-0.40%)
Sep 14, 2010 25.80 26.24 25.64 26.05 2,903,801 +0.22(+0.84%)
Sep 13, 2010 25.73 25.97 25.54 25.84 2,490,518 +0.40(+1.59%)
Sep 10, 2010 25.39 25.59 25.23 25.43 2,582,675 +0.14(+0.55%)
Sep 09, 2010 25.60 25.67 25.16 25.29 1,867,965 +0.12(+0.47%)
Sep 08, 2010 25.23 25.56 25.16 25.18 2,107,540 +0.04(+0.14%)
Sep 07, 2010 25.19 25.44 25.09 25.14 384 -0.30(-1.18%)
Sep 03, 2010 25.46 25.88 25.36 25.44 2,405,803 +0.39(+1.55%)
Sep 02, 2010 24.58 25.10 24.58 25.05 659 +0.41(+1.66%)
Sep 01, 2010 23.61 24.71 23.51 24.64 3,787,149 +1.52(+6.60%)
Aug 31, 2010 23.08 23.41 22.69 23.12 14,941 +0.12(+0.52%)
Aug 30, 2010 23.34 23.50 23.00 23.00 2,847,898 -0.44(-1.90%)
Aug 27, 2010 23.44 23.50 22.55 23.44 3,263,717 +0.66(+2.89%)
Aug 26, 2010 22.96 23.24 22.69 22.78 2,401,904 +0.06(+0.25%)
Aug 25, 2010 22.60 22.84 22.21 22.73 2,528,359 -0.11(-0.49%)
Aug 24, 2010 22.93 23.00 22.67 22.84 484 -0.47(-2.03%)
Aug 23, 2010 23.89 23.94 23.25 23.31 3,579,502 -0.41(-1.73%)
Aug 20, 2010 23.64 23.80 23.39 23.72 1,500,752 -0.14(-0.60%)
Aug 19, 2010 24.26 24.37 23.65 23.87 484 -0.54(-2.23%)
Aug 18, 2010 24.40 24.56 24.08 24.41 1,347,629 +0.02(+0.06%)
Aug 17, 2010 24.13 24.66 24.01 24.40 2,209,928 +0.57(+2.37%)
Aug 16, 2010 23.62 23.97 23.40 23.83 1,425,601 -0.01(-0.04%)
Aug 13, 2010 23.84 24.04 23.79 23.84 1,050,631 -0.10(-0.43%)
Aug 12, 2010 23.67 24.07 23.63 23.95 2,058,689 -0.13(-0.53%)
Aug 11, 2010 24.77 24.83 24.01 24.07 387 -1.33(-5.24%)
Aug 10, 2010 25.34 25.54 25.02 25.40 4,145,606 +0.23(+0.90%)
Aug 09, 2010 25.36 25.37 24.96 25.18 2,204,511 -0.09(-0.37%)
Aug 06, 2010 25.27 25.27 24.67 25.27 2,261,683 +0.07(+0.29%)
Aug 05, 2010 25.17 25.43 25.07 25.20 1,891,389 -0.16(-0.63%)
Aug 04, 2010 25.01 25.38 24.88 25.36 2,030,377 +0.41(+1.65%)
Aug 03, 2010 24.97 25.19 24.79 24.95 2,241,524 -0.16(-0.65%)
Aug 02, 2010 25.16 25.35 24.80 25.11 3,159,154 +0.47(+1.90%)
Jul 30, 2010 24.64 24.73 24.04 24.64 3,044,740 +0.12(+0.50%)
Jul 29, 2010 24.53 24.72 24.20 24.52 3,283,861 +0.21(+0.85%)
Jul 28, 2010 24.32 24.60 24.18 24.32 158,129 -0.03(-0.13%)
Jul 27, 2010 24.35 25.09 24.30 24.35 387 -0.59(-2.37%)
Jul 26, 2010 24.67 25.05 24.38 24.94 3,119,495 +0.41(+1.68%)
Jul 23, 2010 25.04 25.04 24.05 24.53 6,760,539 +0.87(+3.69%)
Jul 22, 2010 23.12 23.67 23.03 23.65 4,333,346 +0.89(+3.93%)
Jul 21, 2010 22.64 23.05 22.52 22.76 3,617,526 +0.32(+1.42%)
Jul 20, 2010 22.44 22.46 21.75 22.44 2,330,195 +0.30(+1.35%)
Jul 19, 2010 22.04 22.20 21.70 22.14 1,420,635 +0.27(+1.22%)
Jul 16, 2010 21.88 22.49 21.82 21.88 2,779,641 -0.60(-2.67%)
Jul 15, 2010 22.81 22.89 22.22 22.48 2,833,934 -0.38(-1.66%)
Jul 14, 2010 22.72 23.07 22.56 22.86 2,004,010 +0.06(+0.25%)
Jul 13, 2010 22.71 23.01 22.67 22.80 778 +0.48(+2.14%)
Jul 12, 2010 22.55 22.62 22.11 22.32 2,106,012 -0.37(-1.63%)
Jul 09, 2010 22.69 22.76 22.29 22.69 1,936,396 +0.30(+1.33%)
Jul 08, 2010 22.39 22.52 22.03 22.39 2,045,720 +0.24(+1.09%)
Jul 07, 2010 21.41 22.19 21.33 22.15 3,051,080 +0.75(+3.50%)
Jul 06, 2010 21.46 21.82 21.18 21.40 2,935 +0.28(+1.34%)
Jul 02, 2010 21.12 21.42 20.98 21.12 2,181,584 -0.10(-0.48%)
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.