Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 23.23 23.93 23.09 23.67 8,939,257 +0.38(+1.63%)
Oct 28, 2010 23.52 23.67 22.83 23.29 10,465,889 +0.25(+1.09%)
Oct 27, 2010 22.80 23.21 22.51 23.04 10,446,547 +0.57(+2.54%)
Oct 25, 2010 22.34 22.95 22.32 22.47 8,311,718 +0.29(+1.31%)
Oct 22, 2010 22.33 22.40 21.99 22.18 7,421,732 -0.07(-0.31%)
Oct 21, 2010 22.55 22.62 21.90 22.25 9,316,639 -0.18(-0.80%)
Oct 20, 2010 22.79 22.98 22.36 22.43 13,423,816 -0.21(-0.93%)
Oct 19, 2010 23.64 23.80 22.46 22.64 18,821,699 -1.36(-5.67%)
Oct 18, 2010 24.24 24.60 23.94 24.00 8,378,252 -0.18(-0.74%)
Oct 15, 2010 24.31 24.38 23.88 24.18 6,672,721 +0.14(+0.58%)
Oct 14, 2010 24.38 24.71 23.79 24.04 9,213,525 -0.30(-1.23%)
Oct 13, 2010 25.10 25.18 24.28 24.34 9,215,599 -0.62(-2.48%)
Oct 12, 2010 24.72 25.07 24.56 24.96 7,008,183 +0.11(+0.44%)
Oct 11, 2010 24.41 25.26 24.38 24.85 11,767,557 +0.49(+2.01%)
Oct 08, 2010 24.36 24.50 23.83 24.36 8,884,237 +0.51(+2.14%)
Oct 07, 2010 23.44 23.98 23.25 23.85 1,200 +0.15(+0.63%)
Oct 06, 2010 23.47 23.73 23.09 23.70 9,846,577 +0.18(+0.77%)
Oct 05, 2010 23.27 23.70 23.08 23.52 10,866,863 +0.76(+3.34%)
Oct 04, 2010 22.71 22.77 22.01 22.76 11,540,377 -0.39(-1.68%)
Oct 01, 2010 23.15 23.40 23.04 23.15 8,078,087 +0.06(+0.25%)
Sep 30, 2010 23.09 23.40 22.70 23.09 6,948,335 -0.08(-0.33%)
Sep 29, 2010 22.84 23.23 22.77 23.17 5,817,549 +0.20(+0.87%)
Sep 28, 2010 22.76 23.04 22.36 22.97 8,458,468 +0.24(+1.06%)
Sep 27, 2010 22.86 22.97 22.61 22.73 5,085,215 -0.02(-0.09%)
Sep 24, 2010 22.69 23.00 22.51 22.75 7,321,208 +0.47(+2.11%)
Sep 23, 2010 22.28 22.71 21.64 22.28 13,300,706 +0.28(+1.27%)
Sep 22, 2010 21.75 22.10 21.45 22.00 11,506,082 +0.01(+0.05%)
Sep 21, 2010 22.09 22.23 21.63 21.99 7,599,734 -0.14(-0.63%)
Sep 20, 2010 21.78 22.23 21.55 22.13 7,309,773 +0.38(+1.77%)
Sep 17, 2010 21.75 21.89 21.38 21.75 7,224,489 +0.25(+1.14%)
Sep 15, 2010 21.46 21.64 21.35 21.50 5,424,293 -0.15(-0.69%)
Sep 14, 2010 21.31 22.12 21.07 21.65 10,214,274 +0.60(+2.85%)
Sep 13, 2010 21.06 21.26 20.94 21.05 5,501,724 +0.25(+1.20%)
Sep 10, 2010 20.60 20.95 20.41 20.80 4,727,370 +0.17(+0.82%)
Sep 09, 2010 20.82 20.89 20.40 20.63 5,104,087 +0.21(+1.03%)
Sep 08, 2010 20.35 20.87 20.22 20.42 2,132 -0.06(-0.29%)
Sep 07, 2010 20.76 21.00 20.42 20.48 2,386 -0.39(-1.87%)
Sep 03, 2010 21.07 21.32 20.76 20.87 7,508,428 +0.16(+0.77%)
Sep 02, 2010 20.41 20.77 20.16 20.71 1,948 +0.52(+2.58%)
Sep 01, 2010 19.70 20.26 19.66 20.19 6,942,630 +0.77(+3.96%)
Aug 31, 2010 19.41 19.74 19.00 19.42 54,864 +0.22(+1.12%)
Aug 30, 2010 19.54 19.73 19.12 19.20 6,867,914 -0.40(-2.02%)
Aug 27, 2010 19.24 19.77 19.05 19.60 9,657,422 +0.17(+0.87%)
Aug 26, 2010 19.66 20.05 19.05 19.43 2,056 -0.36(-1.82%)
Aug 25, 2010 19.45 20.00 19.20 19.79 9,588,068 +0.20(+1.02%)
Aug 24, 2010 20.00 20.00 19.29 19.59 663 -0.61(-3.02%)
Aug 23, 2010 20.93 21.07 20.16 20.20 8,156,223 -0.77(-3.67%)
Aug 20, 2010 20.54 21.12 20.41 20.97 7,054,458 +0.25(+1.21%)
Aug 19, 2010 20.87 20.97 20.54 20.72 3,326 -0.33(-1.57%)
Aug 18, 2010 20.47 21.19 20.42 21.05 2,441 +0.54(+2.63%)
Aug 17, 2010 20.36 20.77 20.19 20.51 3,186 +0.37(+1.84%)
Aug 16, 2010 19.89 20.34 19.75 20.14 7,893,034 +0.01(+0.05%)
Aug 13, 2010 20.13 20.47 20.05 20.13 9,364,764 -0.12(-0.59%)
Aug 12, 2010 20.14 20.33 19.74 20.25 14,537,331 -0.27(-1.32%)
Aug 11, 2010 19.62 20.58 19.43 20.52 2,450 +1.05(+5.39%)
Aug 10, 2010 19.85 19.85 19.21 19.47 1,450 -0.29(-1.47%)
Aug 09, 2010 19.62 19.98 19.37 19.76 6,331,580 +0.32(+1.65%)
Aug 06, 2010 19.44 19.78 19.03 19.44 7,567,713 -0.34(-1.72%)
Aug 05, 2010 19.10 19.95 18.76 19.78 13,099,383 +0.34(+1.75%)
Aug 04, 2010 18.95 19.48 18.95 19.44 1,532 +0.60(+3.18%)
Aug 03, 2010 19.44 19.45 18.70 18.84 9,463,106 -0.62(-3.19%)
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.