Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 25.47 26.06 25.30 25.52 7,878 -0.27(-1.03%)
Aug 30, 2010 26.20 26.82 25.78 25.78 2,690,690 -0.44(-1.67%)
Aug 27, 2010 26.22 26.29 25.12 26.22 1,506,493 +0.58(+2.28%)
Aug 26, 2010 25.80 25.98 25.36 25.63 1,505,396 +0.07(+0.29%)
Aug 25, 2010 25.94 25.94 25.05 25.56 23,723 -0.65(-2.48%)
Aug 24, 2010 26.42 26.44 25.85 26.21 151 -0.77(-2.85%)
Aug 23, 2010 26.78 27.32 26.66 26.98 2,805,293 +0.22(+0.82%)
Aug 20, 2010 26.70 26.86 26.36 26.76 1,837,735 -0.28(-1.05%)
Aug 19, 2010 27.03 27.11 26.42 27.04 151 -0.51(-1.86%)
Aug 18, 2010 27.58 27.74 27.11 27.55 1,333,803 -0.15(-0.53%)
Aug 17, 2010 27.89 27.99 27.27 27.70 2,960,668 +0.12(+0.43%)
Aug 16, 2010 27.84 27.99 27.48 27.58 2,107,147 -0.47(-1.66%)
Aug 13, 2010 28.05 28.57 27.87 28.05 1,838,168 -0.07(-0.26%)
Aug 12, 2010 27.66 28.44 27.49 28.12 1,852,483 -0.15(-0.52%)
Aug 11, 2010 28.77 28.84 28.11 28.27 120 -1.18(-4.00%)
Aug 10, 2010 29.15 29.66 28.79 29.44 1,288,523 -0.10(-0.34%)
Aug 09, 2010 29.28 29.60 29.07 29.55 1,075,628 +0.44(+1.51%)
Aug 06, 2010 29.11 29.49 28.49 29.11 2,182,307 -0.59(-2.00%)
Aug 05, 2010 29.77 29.95 29.33 29.70 1,604,594 -0.24(-0.79%)
Aug 04, 2010 29.46 30.15 29.37 29.94 1,829,956 +0.45(+1.52%)
Aug 03, 2010 28.59 29.98 28.36 29.49 2,549,004 +0.92(+3.23%)
Aug 02, 2010 28.49 28.87 28.25 28.57 1,403,346 +0.75(+2.69%)
Jul 30, 2010 27.82 28.04 27.25 27.82 1,472,221 -0.05(-0.20%)
Jul 29, 2010 27.57 28.06 27.12 27.87 1,523,186 +0.47(+1.73%)
Jul 28, 2010 27.89 28.12 27.22 27.40 1,735,843 -0.40(-1.44%)
Jul 27, 2010 27.80 29.22 27.61 27.80 120 -1.14(-3.94%)
Jul 26, 2010 29.26 29.29 28.59 28.94 2,618,959 -0.13(-0.44%)
Jul 23, 2010 29.94 29.94 28.49 29.07 3,274,721 -0.85(-2.84%)
Jul 22, 2010 30.38 31.19 29.32 29.92 3,948,281 +0.03(+0.09%)
Jul 21, 2010 30.49 31.17 29.76 29.89 4,174,065 -0.44(-1.44%)
Jul 20, 2010 30.33 30.39 28.40 30.33 2,076,269 +1.20(+4.11%)
Jul 19, 2010 29.18 29.54 28.59 29.13 1,724,097 +0.04(+0.13%)
Jul 16, 2010 29.10 30.12 28.89 29.10 1,183,815 -0.85(-2.84%)
Jul 15, 2010 30.56 30.57 29.69 29.95 1,026,667 -0.64(-2.09%)
Jul 14, 2010 30.30 30.97 30.03 30.59 1,313,592 +0.00(+0.00%)
Jul 13, 2010 30.59 31.00 30.51 30.59 571 -0.26(-0.83%)
Jul 12, 2010 30.44 30.98 29.95 30.84 934,427 +0.26(+0.87%)
Jul 09, 2010 30.58 30.82 30.20 30.58 1,404,905 -0.11(-0.36%)
Jul 08, 2010 29.99 30.80 29.71 30.69 2,836,475 +1.16(+3.93%)
Jul 07, 2010 28.63 29.54 28.46 29.53 1,376,432 +1.05(+3.69%)
Jul 06, 2010 28.96 29.56 28.28 28.48 2,258,700 +0.24(+0.84%)
Jul 02, 2010 28.24 29.07 28.03 28.24 1,244,351 -0.32(-1.12%)
Jul 01, 2010 28.75 29.08 27.40 28.56 2,271,843 -0.04(-0.13%)
Jun 30, 2010 28.85 29.15 28.47 28.59 913 -0.16(-0.54%)
Jun 29, 2010 30.06 30.06 28.63 28.75 2,284,481 -1.31(-4.37%)
Jun 25, 2010 30.06 30.23 29.22 30.06 2,038,521 +0.40(+1.35%)
Jun 24, 2010 30.01 30.67 29.55 29.66 3,112,962 -0.38(-1.28%)
Jun 23, 2010 30.19 30.39 29.85 30.05 2,375,909 -0.25(-0.81%)
Jun 22, 2010 32.68 32.91 30.12 30.29 766 -2.50(-7.63%)
Jun 21, 2010 34.05 34.44 32.52 32.79 2,615,227 -0.47(-1.40%)
Jun 18, 2010 33.26 34.22 33.12 33.26 3,072,936 -0.89(-2.59%)
Jun 17, 2010 35.06 35.06 33.76 34.15 1,550,854 -0.75(-2.15%)
Jun 16, 2010 34.68 35.35 34.27 34.89 1,764,813 -0.17(-0.49%)
Jun 15, 2010 34.20 35.13 34.17 35.07 1,451,521 +1.28(+3.78%)
Jun 14, 2010 34.34 34.63 33.65 33.79 1,432,144 +0.00(+0.00%)
Jun 11, 2010 32.52 33.83 32.52 33.79 1,573,618 +0.59(+1.79%)
Jun 10, 2010 32.05 33.27 32.05 33.20 1,647,685 +1.99(+6.38%)
Jun 09, 2010 31.96 32.48 31.03 31.21 2,083,723 -0.28(-0.90%)
Jun 08, 2010 31.56 32.14 30.57 31.49 2,709,755 -0.05(-0.14%)
Jun 07, 2010 32.20 32.82 31.43 31.53 2,295,810 -0.39(-1.23%)
Jun 04, 2010 31.93 35.03 31.56 31.93 4,267,875 -2.01(-5.92%)
Jun 03, 2010 32.84 34.10 32.05 33.94 3,049,183 +1.69(+5.24%)
Jun 02, 2010 30.28 32.26 30.16 32.25 7,466 +2.18(+7.26%)
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.