Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 26.14 26.55 26.03 26.14 105,926 -0.13(-0.50%)
Sep 29, 2010 25.83 26.37 25.77 26.27 2,825 +0.25(+0.97%)
Sep 28, 2010 25.60 26.06 25.30 26.02 29,225 +0.57(+2.23%)
Sep 27, 2010 25.51 25.57 25.30 25.45 4,508,717 -0.06(-0.24%)
Sep 24, 2010 25.41 25.61 25.23 25.51 4,637,559 +0.43(+1.73%)
Sep 23, 2010 25.08 25.51 25.02 25.08 7,112,761 -0.57(-2.22%)
Sep 22, 2010 25.78 26.22 25.57 25.65 6,392,567 -0.23(-0.89%)
Sep 21, 2010 25.80 26.18 25.63 25.88 12,967,676 -0.39(-1.50%)
Sep 20, 2010 26.00 26.31 25.82 26.27 5,209,654 +0.01(+0.05%)
Sep 17, 2010 26.26 26.52 26.13 26.26 4,732,174 -0.36(-1.35%)
Sep 15, 2010 26.53 26.71 26.45 26.62 5,345,621 -0.09(-0.36%)
Sep 14, 2010 26.64 27.15 25.79 26.71 3,141 -0.85(-3.07%)
Sep 13, 2010 27.42 27.72 27.42 27.56 3,227,321 +0.39(+1.42%)
Sep 10, 2010 27.06 27.35 26.85 27.17 2,555,920 +0.18(+0.65%)
Sep 09, 2010 27.72 27.72 26.85 27.00 9,405 -0.14(-0.50%)
Sep 08, 2010 26.73 27.42 26.68 27.13 8,832 +0.44(+1.65%)
Sep 07, 2010 26.10 26.93 26.03 26.69 34,965 +0.47(+1.81%)
Sep 03, 2010 26.37 26.40 25.97 26.22 4,379,420 +0.16(+0.62%)
Sep 02, 2010 25.74 26.05 25.52 26.05 24,874 +0.33(+1.26%)
Sep 01, 2010 25.30 25.80 25.21 25.73 4,444,986 +0.83(+3.32%)
Aug 31, 2010 24.85 25.23 24.68 24.90 67,925 -0.03(-0.14%)
Aug 30, 2010 25.07 25.41 24.85 24.94 4,015,693 -0.31(-1.23%)
Aug 27, 2010 25.25 25.26 24.65 25.25 4,484,384 +0.31(+1.25%)
Aug 26, 2010 24.95 25.17 24.62 24.94 20,103 +0.07(+0.30%)
Aug 25, 2010 24.67 24.96 24.20 24.86 6,058,351 +0.00(+0.00%)
Aug 24, 2010 25.33 25.39 24.81 24.86 38,447 -0.73(-2.86%)
Aug 23, 2010 26.11 26.15 25.59 25.59 4,200,838 -0.41(-1.59%)
Aug 20, 2010 25.95 26.05 25.76 26.01 3,741,962 -0.12(-0.44%)
Aug 19, 2010 26.62 26.89 26.00 26.12 47,955 -0.54(-2.03%)
Aug 18, 2010 26.62 26.87 26.40 26.66 6,979 +0.01(+0.05%)
Aug 17, 2010 26.21 26.89 26.21 26.65 18,661 +0.61(+2.34%)
Aug 16, 2010 25.77 26.15 25.64 26.04 2,775,217 +0.22(+0.87%)
Aug 13, 2010 25.82 26.06 25.76 25.82 2,943,290 -0.32(-1.22%)
Aug 12, 2010 25.74 26.28 25.63 26.14 4,228,959 +0.14(+0.52%)
Aug 11, 2010 26.47 26.57 25.99 26.00 4,361 -0.68(-2.54%)
Aug 10, 2010 26.68 27.11 26.43 26.68 1,650 -0.45(-1.65%)
Aug 09, 2010 27.16 27.21 26.90 27.13 2,288,212 +0.02(+0.07%)
Aug 06, 2010 27.11 27.35 26.72 27.11 4,542,415 +0.01(+0.03%)
Aug 05, 2010 27.17 27.19 26.81 27.10 3,564,048 -0.22(-0.79%)
Aug 04, 2010 27.17 27.34 26.92 27.32 12,741 +0.30(+1.10%)
Aug 03, 2010 27.21 27.44 26.87 27.02 27,513 -0.28(-1.02%)
Aug 02, 2010 26.92 27.38 26.81 27.30 3,410,277 +0.77(+2.89%)
Jul 30, 2010 26.51 26.63 26.18 26.53 3,848,499 -0.01(-0.05%)
Jul 29, 2010 26.98 27.15 26.31 26.54 8,940 -0.26(-0.99%)
Jul 28, 2010 26.81 27.11 26.70 26.81 370 -0.17(-0.63%)
Jul 27, 2010 26.98 27.51 26.53 26.98 48,155 -0.21(-0.77%)
Jul 26, 2010 26.96 27.23 26.78 27.19 4,762,396 +0.18(+0.68%)
Jul 23, 2010 27.11 27.11 26.34 27.00 8,648,716 +0.12(+0.43%)
Jul 22, 2010 27.11 27.56 26.64 26.89 18,720 +0.38(+1.43%)
Jul 21, 2010 27.20 27.38 26.29 26.51 6,743,044 -0.48(-1.78%)
Jul 20, 2010 26.99 27.05 25.73 26.99 5,971,627 +0.93(+3.56%)
Jul 19, 2010 26.00 26.23 25.82 26.06 3,803,199 +0.24(+0.95%)
Jul 16, 2010 25.82 26.41 25.76 25.82 5,712,680 -0.52(-1.98%)
Jul 15, 2010 26.79 26.79 26.16 26.34 4,876,151 -0.37(-1.37%)
Jul 14, 2010 26.72 26.87 26.18 26.71 33,900 +0.13(+0.48%)
Jul 13, 2010 26.59 26.75 26.37 26.58 11,138 +0.37(+1.40%)
Jul 12, 2010 26.81 26.81 26.03 26.21 5,359,790 -0.64(-2.37%)
Jul 09, 2010 26.85 27.06 26.44 26.85 3,973,644 +0.34(+1.28%)
Jul 08, 2010 26.73 26.74 26.04 26.51 16,199 +0.03(+0.10%)
Jul 07, 2010 25.27 26.49 25.17 26.48 7,925,107 +1.15(+4.55%)
Jul 06, 2010 25.69 25.97 25.04 25.33 80,586 +0.03(+0.13%)
Jul 02, 2010 25.30 25.80 25.29 25.30 5,531,203 -0.30(-1.17%)
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.