Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 26.56 26.87 26.40 26.77 3,282,471 +0.18(+0.68%)
Oct 28, 2010 26.47 26.68 26.38 26.59 4,020,881 +0.27(+1.04%)
Oct 27, 2010 26.26 26.39 25.93 26.31 4,702,701 -0.48(-1.80%)
Oct 25, 2010 26.79 26.96 26.54 26.80 5,074,406 +0.27(+1.00%)
Oct 22, 2010 26.72 26.79 26.40 26.53 4,896,019 -0.01(-0.03%)
Oct 21, 2010 27.45 27.52 26.17 26.54 11,572,906 -1.04(-3.78%)
Oct 20, 2010 27.08 27.66 27.08 27.58 4,589,102 +0.60(+2.23%)
Oct 19, 2010 27.17 27.66 26.86 26.98 5,521,929 -0.69(-2.51%)
Oct 18, 2010 27.33 27.71 27.18 27.67 3,311,268 +0.18(+0.66%)
Oct 15, 2010 27.94 28.01 27.22 27.49 12,252,791 -0.27(-0.98%)
Oct 14, 2010 28.12 28.19 27.50 27.76 5,411,691 -0.36(-1.27%)
Oct 13, 2010 28.27 28.27 27.92 28.12 5,121,443 +0.19(+0.68%)
Oct 12, 2010 27.94 28.14 27.69 27.93 4,603,610 -0.14(-0.50%)
Oct 11, 2010 28.04 28.32 27.90 28.07 3,200,039 +0.11(+0.40%)
Oct 08, 2010 27.96 28.05 27.26 27.96 5,099,914 +0.65(+2.39%)
Oct 07, 2010 28.01 28.02 27.06 27.31 5,214 -0.59(-2.11%)
Oct 06, 2010 27.70 28.24 27.66 27.90 5,481,040 +0.21(+0.76%)
Oct 05, 2010 27.28 27.73 27.16 27.69 8,544 +0.69(+2.54%)
Oct 04, 2010 27.06 27.17 26.79 27.00 5,376,959 -0.22(-0.82%)
Oct 01, 2010 27.22 27.22 26.83 27.22 5,038,395 +0.47(+1.76%)
Sep 30, 2010 26.76 27.17 26.63 26.75 103,507 -0.14(-0.50%)
Sep 29, 2010 26.44 26.98 26.37 26.89 2,761 +0.26(+0.97%)
Sep 28, 2010 26.19 26.67 25.89 26.63 28,558 +0.58(+2.23%)
Sep 27, 2010 26.11 26.17 25.89 26.05 4,405,755 -0.06(-0.24%)
Sep 24, 2010 26.00 26.21 25.82 26.11 4,531,655 +0.44(+1.73%)
Sep 23, 2010 25.66 26.11 25.61 25.66 6,950,332 -0.58(-2.22%)
Sep 22, 2010 26.38 26.84 26.16 26.25 6,246,585 -0.24(-0.89%)
Sep 21, 2010 26.41 26.79 26.23 26.48 12,671,543 -0.40(-1.50%)
Sep 20, 2010 26.61 26.93 26.42 26.89 5,090,685 +0.01(+0.05%)
Sep 17, 2010 26.87 27.14 26.74 26.87 4,624,109 -0.37(-1.35%)
Sep 15, 2010 27.15 27.34 27.07 27.24 5,223,547 -0.10(-0.36%)
Sep 14, 2010 27.26 27.78 26.39 27.34 3,069 -0.87(-3.07%)
Sep 13, 2010 28.06 28.36 28.06 28.20 3,153,621 +0.40(+1.42%)
Sep 10, 2010 27.70 27.99 27.48 27.81 2,497,552 +0.18(+0.65%)
Sep 09, 2010 28.37 28.37 27.48 27.63 9,190 -0.14(-0.50%)
Sep 08, 2010 27.36 28.06 27.30 27.77 8,631 +0.45(+1.65%)
Sep 07, 2010 26.71 27.56 26.64 27.32 34,167 +0.49(+1.81%)
Sep 03, 2010 26.98 27.02 26.57 26.83 4,279,411 +0.17(+0.62%)
Sep 02, 2010 26.34 26.66 26.12 26.66 24,306 +0.33(+1.26%)
Sep 01, 2010 25.89 26.40 25.80 26.33 4,343,480 +0.85(+3.32%)
Aug 31, 2010 25.43 25.82 25.26 25.48 66,374 -0.03(-0.14%)
Aug 30, 2010 25.66 26.00 25.43 25.52 3,923,990 -0.32(-1.23%)
Aug 27, 2010 25.84 25.85 25.23 25.84 4,381,978 +0.32(+1.25%)
Aug 26, 2010 25.54 25.76 25.20 25.52 19,644 +0.08(+0.30%)
Aug 25, 2010 25.25 25.54 24.77 25.44 5,920,001 +0.00(+0.00%)
Aug 24, 2010 25.92 25.98 25.39 25.44 37,569 -0.75(-2.86%)
Aug 23, 2010 26.72 26.76 26.18 26.19 4,104,907 -0.42(-1.59%)
Aug 20, 2010 26.56 26.66 26.36 26.62 3,656,510 -0.12(-0.44%)
Aug 19, 2010 27.24 27.52 26.61 26.73 46,859 -0.55(-2.03%)
Aug 18, 2010 27.24 27.50 27.02 27.29 6,820 +0.01(+0.05%)
Aug 17, 2010 26.82 27.52 26.82 27.27 18,235 +0.62(+2.34%)
Aug 16, 2010 26.37 26.76 26.24 26.65 2,711,842 +0.23(+0.87%)
Aug 13, 2010 26.42 26.67 26.37 26.42 2,876,076 -0.33(-1.22%)
Aug 12, 2010 26.34 26.89 26.23 26.75 4,132,385 +0.14(+0.52%)
Aug 11, 2010 27.09 27.19 26.60 26.61 4,261 -0.69(-2.54%)
Aug 10, 2010 27.30 27.75 27.05 27.30 1,613 -0.46(-1.65%)
Aug 09, 2010 27.79 27.85 27.52 27.76 2,235,958 +0.02(+0.07%)
Aug 06, 2010 27.74 27.99 27.34 27.74 4,438,683 +0.01(+0.03%)
Aug 05, 2010 27.81 27.82 27.44 27.73 3,482,658 -0.22(-0.79%)
Aug 04, 2010 27.80 27.98 27.55 27.95 12,450 +0.31(+1.10%)
Aug 03, 2010 27.85 28.09 27.50 27.65 26,885 -0.28(-1.02%)
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.