Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 32.07 33.37 32.07 32.77 46,533 +0.59(+1.83%)
Oct 28, 2010 32.61 32.61 32.04 32.18 17,262 -0.05(-0.17%)
Oct 27, 2010 32.48 32.67 32.01 32.23 8,336 -0.67(-2.05%)
Oct 25, 2010 33.21 33.21 32.84 32.90 4,804 +0.01(+0.02%)
Oct 22, 2010 32.70 32.90 32.57 32.90 8,766 +0.23(+0.70%)
Oct 21, 2010 33.52 33.65 32.12 32.67 13,622 -0.58(-1.75%)
Oct 20, 2010 33.39 33.56 33.17 33.25 12,197 +0.15(+0.46%)
Oct 19, 2010 33.42 33.58 33.05 33.09 12,848 -0.76(-2.26%)
Oct 18, 2010 32.54 33.93 32.05 33.86 17,097 +1.31(+4.02%)
Oct 15, 2010 32.97 33.04 32.38 32.55 28,987 +0.05(+0.16%)
Oct 14, 2010 32.62 32.68 32.39 32.50 7,278 -0.04(-0.12%)
Oct 13, 2010 32.33 32.82 32.08 32.54 21,570 +0.37(+1.14%)
Oct 12, 2010 32.48 32.51 32.12 32.17 17,565 -0.51(-1.57%)
Oct 11, 2010 32.18 32.83 32.13 32.68 6,989 +0.49(+1.52%)
Oct 08, 2010 32.19 32.40 30.87 32.19 16,243 +1.11(+3.57%)
Oct 07, 2010 31.26 31.59 30.91 31.08 179 +0.14(+0.44%)
Oct 06, 2010 30.55 31.13 30.23 30.95 13,919 +0.42(+1.38%)
Oct 05, 2010 29.35 30.52 29.06 30.52 15,991 +1.47(+5.05%)
Oct 04, 2010 29.61 29.61 29.06 29.06 7,325 -0.59(-1.99%)
Oct 01, 2010 29.65 29.73 29.28 29.65 4,750 +0.17(+0.59%)
Sep 30, 2010 29.47 30.34 29.47 29.47 11,531 -0.19(-0.64%)
Sep 29, 2010 29.39 29.70 29.15 29.66 16,042 +0.09(+0.31%)
Sep 28, 2010 29.57 29.63 28.79 29.57 1,738 +0.39(+1.34%)
Sep 27, 2010 29.48 29.75 29.11 29.18 13,469 -0.59(-1.98%)
Sep 24, 2010 27.80 29.84 27.62 29.77 27,512 +2.32(+8.44%)
Sep 23, 2010 27.98 28.56 27.43 27.45 228 -0.81(-2.87%)
Sep 22, 2010 28.04 28.30 27.82 28.26 31,036 +0.04(+0.14%)
Sep 21, 2010 28.38 28.38 27.84 28.22 41,500 -0.27(-0.94%)
Sep 20, 2010 28.25 28.60 28.09 28.49 34,664 +0.41(+1.44%)
Sep 17, 2010 28.08 28.73 27.89 28.08 33,248 -0.60(-2.08%)
Sep 15, 2010 27.67 28.80 27.52 28.68 12,401 +0.79(+2.82%)
Sep 14, 2010 28.68 28.73 27.72 27.89 27,668 -0.81(-2.82%)
Sep 13, 2010 28.39 28.72 28.34 28.70 24,262 +0.56(+1.98%)
Sep 10, 2010 28.18 28.43 27.99 28.15 6,207 +0.70(+2.56%)
Sep 09, 2010 27.89 27.93 27.20 27.44 5,196 -0.07(-0.27%)
Sep 08, 2010 27.41 27.57 27.35 27.52 7,645 +0.27(+0.99%)
Sep 07, 2010 28.61 28.61 27.14 27.25 292 -1.39(-4.84%)
Sep 03, 2010 27.80 28.67 27.69 28.64 15,484 +1.01(+3.64%)
Sep 02, 2010 27.41 27.73 25.36 27.63 146 +0.11(+0.41%)
Sep 01, 2010 26.66 27.52 26.66 27.52 22,027 +1.20(+4.56%)
Aug 31, 2010 26.22 26.50 25.84 26.32 42,555 +0.03(+0.11%)
Aug 30, 2010 26.71 26.71 26.28 26.29 20,772 -0.62(-2.30%)
Aug 27, 2010 26.91 27.02 25.75 26.91 28,105 +1.22(+4.73%)
Aug 26, 2010 25.33 25.84 25.15 25.69 210 +0.54(+2.14%)
Aug 25, 2010 24.43 25.23 24.43 25.15 207 +0.62(+2.52%)
Aug 24, 2010 24.62 24.94 24.54 24.54 846 -0.33(-1.31%)
Aug 23, 2010 25.63 25.71 24.80 24.86 15,860 -0.68(-2.65%)
Aug 20, 2010 25.13 25.59 25.10 25.54 33,488 +0.26(+1.03%)
Aug 19, 2010 26.24 26.32 25.26 25.28 313 -1.14(-4.32%)
Aug 18, 2010 25.67 26.56 25.67 26.42 3,165 -0.04(-0.16%)
Aug 17, 2010 26.15 26.56 26.15 26.46 502 +0.57(+2.22%)
Aug 16, 2010 25.44 26.07 25.40 25.89 11,567 +0.25(+0.96%)
Aug 13, 2010 25.64 26.18 25.64 25.64 31,490 -0.35(-1.34%)
Aug 12, 2010 25.92 26.31 25.92 25.99 30,881 -0.40(-1.51%)
Aug 11, 2010 26.79 26.89 26.32 26.39 912 -0.86(-3.17%)
Aug 10, 2010 27.99 28.61 27.06 27.25 389 -1.14(-4.02%)
Aug 09, 2010 27.97 28.44 27.97 28.39 18,859 +0.53(+1.90%)
Aug 06, 2010 27.86 28.68 27.35 27.86 11,974 -0.81(-2.81%)
Aug 05, 2010 29.05 29.07 28.67 28.67 8,058 -0.61(-2.08%)
Aug 04, 2010 29.09 29.51 29.09 29.28 19,302 +0.44(+1.51%)
Aug 03, 2010 29.37 29.79 28.81 28.84 17,502 -0.81(-2.74%)
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.