Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 30.44 30.74 30.20 30.44 6,462 +0.27(+0.91%)
Sep 29, 2010 30.14 30.24 29.89 30.17 660,421 -0.10(-0.33%)
Sep 28, 2010 30.27 30.31 29.68 30.27 13,138 +0.08(+0.26%)
Sep 27, 2010 30.62 30.65 29.95 30.19 415,186 -0.41(-1.34%)
Sep 24, 2010 29.87 30.63 29.86 30.60 609,368 +1.13(+3.83%)
Sep 23, 2010 29.98 30.00 29.34 29.47 2,526 -0.79(-2.61%)
Sep 22, 2010 30.49 30.85 30.24 30.26 545,274 -0.36(-1.18%)
Sep 21, 2010 31.01 31.11 30.57 30.62 720,224 -0.39(-1.26%)
Sep 20, 2010 30.75 31.34 30.68 31.01 881,990 +0.31(+1.01%)
Sep 17, 2010 30.70 30.74 30.07 30.70 1,403,059 -0.15(-0.49%)
Sep 15, 2010 30.80 31.02 30.49 30.85 663,214 +0.01(+0.03%)
Sep 14, 2010 30.73 31.10 30.49 30.84 809,951 +0.04(+0.13%)
Sep 13, 2010 30.80 30.99 30.50 30.80 797,711 +0.35(+1.15%)
Sep 10, 2010 30.48 30.66 30.16 30.45 872,859 +0.00(+0.00%)
Sep 09, 2010 31.02 31.11 30.22 30.45 855,117 -0.30(-0.98%)
Sep 08, 2010 30.89 30.97 30.65 30.75 661,134 +0.04(+0.13%)
Sep 07, 2010 30.94 30.96 30.69 30.71 2,056 -0.25(-0.81%)
Sep 03, 2010 30.96 31.23 30.71 30.96 992,514 +0.28(+0.91%)
Sep 02, 2010 30.72 30.89 30.30 30.68 1,023 +0.09(+0.29%)
Sep 01, 2010 30.20 30.73 29.92 30.59 1,395,430 +0.66(+2.21%)
Aug 31, 2010 29.79 30.00 29.55 29.93 8,787 -0.08(-0.27%)
Aug 30, 2010 29.90 30.45 29.83 30.01 1,494,356 -0.01(-0.03%)
Aug 27, 2010 30.02 30.07 28.76 30.02 1,396,955 +0.89(+3.06%)
Aug 26, 2010 29.07 29.37 28.84 29.13 865,215 +0.22(+0.76%)
Aug 25, 2010 28.22 29.05 28.08 28.91 1,143 +0.53(+1.87%)
Aug 24, 2010 27.84 28.56 27.81 28.38 4,645 +0.15(+0.53%)
Aug 23, 2010 28.21 28.45 28.04 28.23 592,431 +0.13(+0.46%)
Aug 20, 2010 28.04 28.18 27.87 28.10 469,483 -0.01(-0.04%)
Aug 19, 2010 28.48 28.48 28.00 28.11 1,728 -0.42(-1.47%)
Aug 18, 2010 28.70 28.70 28.27 28.53 17,922 -0.29(-1.01%)
Aug 17, 2010 27.70 29.00 27.62 28.82 4,456 +1.37(+4.99%)
Aug 16, 2010 27.85 27.90 27.31 27.45 1,363,489 -1.08(-3.79%)
Aug 13, 2010 28.53 29.10 28.52 28.53 401,737 -0.01(-0.04%)
Aug 12, 2010 28.47 28.67 28.11 28.54 452,274 -0.48(-1.65%)
Aug 11, 2010 28.99 29.18 28.59 29.02 602,100 -0.47(-1.59%)
Aug 10, 2010 29.36 29.79 29.11 29.49 3,598 -0.20(-0.67%)
Aug 09, 2010 29.50 29.71 29.12 29.69 401,351 +0.38(+1.30%)
Aug 06, 2010 29.31 29.39 28.60 29.31 572,575 +0.29(+1.00%)
Aug 05, 2010 29.34 29.53 28.74 29.02 669,907 -0.56(-1.89%)
Aug 04, 2010 30.04 30.22 29.55 29.58 4,909 -0.38(-1.27%)
Aug 03, 2010 29.61 30.08 29.31 29.96 590,981 +0.26(+0.88%)
Aug 02, 2010 29.49 29.80 29.07 29.70 684,018 +0.75(+2.59%)
Jul 30, 2010 28.95 29.04 28.25 28.95 454,849 +0.29(+1.01%)
Jul 29, 2010 29.41 29.57 28.45 28.66 496,212 -0.49(-1.68%)
Jul 28, 2010 28.90 29.62 28.85 29.15 5,199 +0.21(+0.73%)
Jul 27, 2010 29.28 29.50 28.72 28.94 805,506 -0.06(-0.21%)
Jul 26, 2010 28.24 29.10 27.88 29.00 522,807 +0.90(+3.20%)
Jul 23, 2010 27.48 28.12 27.14 28.10 758,948 +0.45(+1.63%)
Jul 22, 2010 27.01 27.80 26.90 27.65 4,400 +0.97(+3.64%)
Jul 21, 2010 27.56 27.63 26.58 26.68 421,086 -0.69(-2.52%)
Jul 20, 2010 26.49 27.42 26.24 27.37 5,722 +0.53(+1.97%)
Jul 19, 2010 26.83 26.87 26.17 26.84 665,579 +0.13(+0.49%)
Jul 16, 2010 26.71 27.46 26.54 26.71 689,629 -0.94(-3.40%)
Jul 15, 2010 27.45 27.76 26.81 27.65 503,410 +0.19(+0.69%)
Jul 14, 2010 27.61 27.70 27.13 27.46 360,950 -0.34(-1.22%)
Jul 13, 2010 27.80 27.95 27.57 27.80 4,533 +0.20(+0.72%)
Jul 12, 2010 27.48 27.74 27.21 27.60 580,702 +0.01(+0.04%)
Jul 09, 2010 27.59 27.78 27.18 27.59 645,531 +0.15(+0.55%)
Jul 08, 2010 27.44 28.06 27.11 27.44 1,378 +0.03(+0.11%)
Jul 07, 2010 27.41 27.51 26.34 27.41 785,770 +1.22(+4.66%)
Jul 06, 2010 27.23 27.49 25.92 26.19 240 -0.60(-2.24%)
Jul 02, 2010 26.79 27.38 26.57 26.79 601,162 -0.48(-1.76%)
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.