Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 26.16 26.40 25.96 26.16 12,776,500 +0.30(+1.15%)
Sep 29, 2010 25.70 26.04 25.50 25.86 8,756,714 +0.12(+0.47%)
Sep 28, 2010 25.45 25.80 24.88 25.74 312 +0.47(+1.88%)
Sep 27, 2010 25.89 25.93 25.24 25.27 8,856,968 -0.10(-0.40%)
Sep 24, 2010 25.11 25.55 25.11 25.37 8,045,076 +0.62(+2.51%)
Sep 23, 2010 24.75 25.15 24.18 24.75 444 +0.21(+0.86%)
Sep 22, 2010 24.30 24.72 24.29 24.54 8,167,327 +0.16(+0.66%)
Sep 21, 2010 24.63 24.69 24.22 24.38 1,248 -0.17(-0.70%)
Sep 20, 2010 24.20 24.65 23.94 24.55 12,466,151 +0.75(+3.14%)
Sep 17, 2010 23.80 23.83 23.44 23.80 8,229,079 +0.25(+1.07%)
Sep 15, 2010 23.49 23.65 23.20 23.55 156 +0.02(+0.08%)
Sep 14, 2010 23.86 24.02 23.38 23.53 6,409 +1.33(+6.00%)
Sep 13, 2010 21.92 22.33 21.92 22.20 12,576,080 +0.49(+2.27%)
Sep 10, 2010 21.48 21.80 21.46 21.71 9,479,775 +0.21(+0.95%)
Sep 09, 2010 21.74 21.91 21.28 21.50 780 +0.01(+0.06%)
Sep 08, 2010 21.40 21.67 21.24 21.49 13,868,208 -0.10(-0.45%)
Sep 07, 2010 21.91 22.20 21.58 21.58 572 -0.44(-1.98%)
Sep 03, 2010 21.71 22.21 21.62 22.02 10,007,846 +0.58(+2.72%)
Sep 02, 2010 20.96 21.49 20.82 21.44 335 +0.51(+2.45%)
Sep 01, 2010 20.36 20.95 20.35 20.92 8,435,917 +0.79(+3.95%)
Aug 31, 2010 20.12 20.63 20.07 20.13 85,177 -0.06(-0.32%)
Aug 30, 2010 20.43 20.46 20.18 20.19 8,095,283 +0.12(+0.61%)
Aug 27, 2010 20.44 20.67 19.80 20.07 11,831,630 -0.47(-2.31%)
Aug 26, 2010 20.79 20.98 20.44 20.55 7,434,797 -0.26(-1.26%)
Aug 25, 2010 20.08 20.94 20.02 20.81 8,572,832 +0.51(+2.53%)
Aug 24, 2010 20.50 20.68 20.10 20.30 1,654 -0.35(-1.68%)
Aug 23, 2010 20.95 21.12 20.58 20.64 5,933,971 -0.18(-0.86%)
Aug 20, 2010 20.76 20.87 20.53 20.82 7,740,103 -0.10(-0.49%)
Aug 19, 2010 21.20 21.39 20.81 20.92 718 -0.33(-1.57%)
Aug 18, 2010 21.08 21.36 20.99 21.26 312 +0.18(+0.85%)
Aug 17, 2010 21.37 21.40 20.99 21.08 1,873 -0.10(-0.45%)
Aug 16, 2010 21.13 21.32 20.89 21.17 6,581,087 -0.06(-0.27%)
Aug 13, 2010 21.23 21.49 21.19 21.23 5,761,647 -0.19(-0.87%)
Aug 12, 2010 21.12 21.60 21.02 21.42 8,668,859 +0.09(+0.42%)
Aug 11, 2010 21.85 21.85 21.30 21.33 3,227 -0.82(-3.70%)
Aug 10, 2010 22.29 22.34 21.92 22.15 9,831,864 -0.65(-2.84%)
Aug 09, 2010 22.48 22.84 22.47 22.79 6,299,080 +0.43(+1.92%)
Aug 06, 2010 22.37 22.49 22.10 22.37 8,328,717 -0.14(-0.63%)
Aug 05, 2010 22.47 22.78 22.08 22.51 9,602,959 -0.02(-0.09%)
Aug 04, 2010 22.49 22.70 22.29 22.53 8,928,525 +0.17(+0.75%)
Aug 03, 2010 22.94 22.96 22.29 22.36 1,560 -0.60(-2.62%)
Aug 02, 2010 22.49 23.20 22.24 22.96 11,207,261 +0.76(+3.40%)
Jul 30, 2010 22.20 22.31 21.78 22.20 11,473,619 +0.07(+0.32%)
Jul 29, 2010 22.62 22.78 21.97 22.13 10,719,202 -0.38(-1.68%)
Jul 28, 2010 22.51 22.93 22.39 22.51 429 -0.20(-0.87%)
Jul 27, 2010 22.71 23.73 22.65 22.71 2,915 -0.93(-3.93%)
Jul 26, 2010 22.97 23.65 22.81 23.64 8,987,267 +0.71(+3.10%)
Jul 23, 2010 22.45 22.95 22.17 22.93 9,095,185 +0.55(+2.46%)
Jul 22, 2010 21.95 22.51 21.92 22.38 468 +0.70(+3.22%)
Jul 21, 2010 22.26 22.26 21.66 21.68 10,918,794 -0.45(-2.06%)
Jul 20, 2010 22.13 22.26 21.65 22.13 9,426,756 +0.12(+0.52%)
Jul 19, 2010 22.01 22.18 21.80 22.02 7,204,383 +0.03(+0.12%)
Jul 16, 2010 21.99 22.67 21.73 21.99 13,367,616 -0.55(-2.44%)
Jul 15, 2010 22.33 22.76 22.13 22.54 8,136,416 +0.15(+0.69%)
Jul 14, 2010 22.58 22.60 22.20 22.39 10,753,528 -0.30(-1.33%)
Jul 13, 2010 22.17 22.79 22.12 22.69 1,716 +0.83(+3.78%)
Jul 12, 2010 21.91 22.11 21.62 21.87 8,155,471 -0.15(-0.70%)
Jul 09, 2010 22.02 22.03 21.53 22.02 9,750,703 -0.02(-0.09%)
Jul 08, 2010 22.33 22.36 21.67 22.04 10,208,191 -0.02(-0.09%)
Jul 07, 2010 21.21 22.07 21.17 22.06 232,263 +0.83(+3.92%)
Jul 06, 2010 21.93 22.10 21.02 21.22 3,399 -0.47(-2.16%)
Jul 02, 2010 21.69 22.00 21.65 21.69 9,211,578 -0.12(-0.56%)
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.