Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 26.24 26.43 25.98 26.21 2,110,582 -0.26(-0.98%)
Oct 28, 2010 25.28 26.66 25.28 26.47 3,478,360 +1.61(+6.48%)
Oct 27, 2010 24.73 25.28 24.68 24.86 1,863,820 -0.66(-2.60%)
Oct 25, 2010 25.34 25.70 25.33 25.52 872,755 +0.36(+1.42%)
Oct 22, 2010 25.28 25.32 25.03 25.16 573,285 -0.05(-0.20%)
Oct 21, 2010 25.16 25.48 25.01 25.21 1,143,346 +0.10(+0.41%)
Oct 20, 2010 24.99 25.39 24.96 25.11 1,597,639 +0.27(+1.10%)
Oct 19, 2010 24.94 25.25 24.75 24.83 1,592,067 -0.48(-1.88%)
Oct 18, 2010 25.26 25.43 25.16 25.31 848,255 +0.03(+0.10%)
Oct 15, 2010 25.34 25.54 24.76 25.29 1,430,577 +0.06(+0.23%)
Oct 14, 2010 25.54 25.62 25.10 25.23 1,013,847 -0.23(-0.89%)
Oct 13, 2010 25.10 25.54 25.05 25.45 1,768,177 +0.49(+1.98%)
Oct 12, 2010 24.74 25.01 24.45 24.96 1,336,309 +0.03(+0.10%)
Oct 11, 2010 24.92 24.98 24.72 24.93 1,253,014 +0.08(+0.32%)
Oct 08, 2010 24.86 25.01 24.59 24.86 1,657,536 +0.33(+1.33%)
Oct 07, 2010 24.96 24.97 24.38 24.53 1,537,824 -0.36(-1.45%)
Oct 06, 2010 24.96 25.07 24.80 24.89 912,282 -0.06(-0.24%)
Oct 05, 2010 24.63 24.97 24.50 24.95 1,355,728 +0.62(+2.55%)
Oct 04, 2010 24.21 24.37 24.18 24.33 1,847,442 +0.01(+0.06%)
Oct 01, 2010 24.32 24.48 23.96 24.32 3,431,953 -0.21(-0.84%)
Sep 30, 2010 24.53 24.81 24.23 24.53 1,643,693 +0.16(+0.67%)
Sep 29, 2010 24.42 24.55 24.26 24.36 1,224,823 -0.11(-0.45%)
Sep 28, 2010 24.28 24.53 23.86 24.47 1,612,735 +0.23(+0.94%)
Sep 27, 2010 24.36 24.42 24.19 24.25 1,217,299 -0.15(-0.62%)
Sep 24, 2010 24.07 24.51 24.02 24.40 2,234,384 +0.51(+2.11%)
Sep 23, 2010 23.99 24.31 23.85 23.89 1,541,510 -0.38(-1.56%)
Sep 22, 2010 24.52 24.66 24.25 24.27 1,425,247 -0.24(-0.99%)
Sep 21, 2010 24.60 24.85 24.44 24.51 2,698,532 -0.03(-0.10%)
Sep 20, 2010 24.17 24.55 24.09 24.54 1,298,852 +0.41(+1.69%)
Sep 17, 2010 24.13 24.21 23.85 24.13 1,552,168 +0.35(+1.48%)
Sep 15, 2010 23.56 23.81 23.46 23.78 1,001,662 +0.14(+0.58%)
Sep 14, 2010 23.55 23.86 23.53 23.64 895,731 +0.04(+0.17%)
Sep 13, 2010 23.21 23.62 23.21 23.60 999,845 +0.60(+2.62%)
Sep 10, 2010 23.22 23.30 22.98 23.00 1,593,244 -0.20(-0.88%)
Sep 09, 2010 23.76 23.77 23.15 23.21 1,063,934 -0.27(-1.16%)
Sep 08, 2010 23.32 23.63 23.26 23.48 783,731 +0.29(+1.24%)
Sep 07, 2010 23.07 23.37 23.07 23.19 819,308 -0.19(-0.80%)
Sep 03, 2010 23.28 23.42 23.17 23.38 1,299,536 +0.28(+1.19%)
Sep 02, 2010 22.92 23.17 22.90 23.10 351 +0.24(+1.03%)
Sep 01, 2010 22.64 22.87 22.47 22.87 2,503,625 +0.56(+2.51%)
Aug 31, 2010 22.28 22.41 22.05 22.31 12,003 -0.10(-0.46%)
Aug 30, 2010 22.53 22.66 22.34 22.41 1,251,754 -0.18(-0.79%)
Aug 27, 2010 21.93 22.59 21.81 22.59 1,065,196 +0.68(+3.11%)
Aug 26, 2010 21.91 22.14 21.70 21.91 279 +0.27(+1.26%)
Aug 25, 2010 21.64 21.68 21.23 21.64 1,967,203 -0.16(-0.74%)
Aug 24, 2010 21.98 22.13 21.74 21.80 1,358,894 -0.46(-2.06%)
Aug 23, 2010 22.22 22.49 22.21 22.26 1,938,584 +0.10(+0.47%)
Aug 20, 2010 21.87 22.18 21.76 22.15 1,189,791 +0.09(+0.41%)
Aug 19, 2010 22.53 22.54 21.89 22.06 1,031,690 -0.53(-2.35%)
Aug 18, 2010 22.38 22.67 22.19 22.59 1,501,522 +0.19(+0.85%)
Aug 17, 2010 22.15 22.65 22.15 22.40 1,677,972 +0.53(+2.41%)
Aug 16, 2010 21.60 22.00 21.49 21.88 881,031 +0.13(+0.58%)
Aug 13, 2010 21.75 21.95 21.63 21.75 891,792 -0.05(-0.23%)
Aug 12, 2010 21.60 21.93 21.53 21.80 992,338 -0.05(-0.25%)
Aug 11, 2010 22.08 22.11 21.69 21.86 1,702,341 -0.63(-2.80%)
Aug 10, 2010 22.77 22.84 22.32 22.49 2,414,519 -0.57(-2.49%)
Aug 09, 2010 23.07 23.18 22.90 23.06 1,268,486 +0.06(+0.25%)
Aug 06, 2010 23.00 23.22 22.77 23.00 921,647 -0.08(-0.34%)
Aug 05, 2010 22.97 23.17 22.93 23.08 945,631 -0.00(-0.02%)
Aug 04, 2010 22.76 23.12 22.75 23.08 1,885,948 +0.34(+1.50%)
Aug 03, 2010 22.62 22.85 22.53 22.74 1,717,267 -0.02(-0.09%)
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.