Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 28.00 28.12 27.70 27.95 4,335,876 -0.17(-0.59%)
Oct 28, 2010 28.36 28.38 27.77 28.11 5,056,442 -0.08(-0.30%)
Oct 27, 2010 27.87 28.49 27.67 28.20 9,641,662 +0.57(+2.06%)
Oct 25, 2010 27.95 28.07 27.55 27.62 5,844,234 -0.11(-0.38%)
Oct 22, 2010 27.82 27.82 27.54 27.73 4,158,196 +0.11(+0.40%)
Oct 21, 2010 27.64 28.00 27.42 27.62 6,607,084 +0.11(+0.38%)
Oct 20, 2010 27.53 27.80 27.38 27.51 6,091,932 +0.16(+0.60%)
Oct 19, 2010 27.39 27.89 27.14 27.35 6,197,424 -0.47(-1.69%)
Oct 18, 2010 27.27 27.95 27.27 27.82 5,146,590 +0.56(+2.05%)
Oct 15, 2010 27.63 27.76 26.89 27.26 6,656,986 -0.16(-0.57%)
Oct 14, 2010 27.42 27.88 27.25 27.42 6,877,564 +0.01(+0.02%)
Oct 13, 2010 27.42 27.77 27.35 27.41 5,246,116 +0.16(+0.59%)
Oct 12, 2010 26.95 27.30 26.83 27.25 4,380,692 +0.07(+0.26%)
Oct 11, 2010 27.20 27.34 27.05 27.18 3,259,908 +0.01(+0.02%)
Oct 08, 2010 27.17 27.36 26.78 27.17 5,291,630 +0.38(+1.42%)
Oct 07, 2010 27.01 27.14 26.57 26.80 4,897,350 -0.08(-0.28%)
Oct 06, 2010 26.34 26.91 26.10 26.87 7,615,104 +0.50(+1.90%)
Oct 05, 2010 26.07 26.59 25.67 26.37 7,475,130 +0.65(+2.51%)
Oct 04, 2010 25.99 26.04 25.46 25.73 5,253,342 -0.31(-1.17%)
Oct 01, 2010 26.03 26.39 25.77 26.03 6,458,834 +0.17(+0.67%)
Sep 30, 2010 25.85 26.46 25.85 25.86 45,932 +0.07(+0.28%)
Sep 29, 2010 26.02 26.24 25.73 25.79 4,816,856 -0.45(-1.72%)
Sep 28, 2010 26.11 26.32 25.55 26.24 51,248 +0.27(+1.04%)
Sep 27, 2010 26.14 26.19 25.83 25.96 4,642,844 -0.21(-0.80%)
Sep 24, 2010 25.62 26.18 25.62 26.17 5,581,326 +0.94(+3.75%)
Sep 23, 2010 25.23 25.83 25.17 25.23 7,587,192 -0.76(-2.92%)
Sep 22, 2010 26.50 26.64 25.86 25.99 5,355,752 -0.59(-2.22%)
Sep 21, 2010 26.86 26.94 26.45 26.58 6,030,342 -0.23(-0.84%)
Sep 20, 2010 26.06 26.88 26.00 26.80 6,450,016 +0.92(+3.53%)
Sep 17, 2010 25.89 26.12 25.75 25.89 5,128,890 -0.06(-0.21%)
Sep 15, 2010 25.86 26.08 25.66 25.95 5,531,484 -0.18(-0.67%)
Sep 14, 2010 26.01 26.38 25.75 26.12 6,413,054 +0.03(+0.10%)
Sep 13, 2010 25.70 26.17 25.69 26.09 6,888,876 +0.71(+2.80%)
Sep 10, 2010 25.41 25.50 25.11 25.39 3,952,838 +0.09(+0.34%)
Sep 09, 2010 25.49 25.64 25.10 25.30 9,022 +0.25(+1.00%)
Sep 08, 2010 25.01 25.50 24.99 25.05 6,555,586 +0.09(+0.36%)
Sep 07, 2010 25.25 25.29 24.70 24.96 1,002 -0.51(-2.00%)
Sep 03, 2010 25.25 25.52 25.13 25.47 7,101,878 +0.46(+1.84%)
Sep 02, 2010 24.91 25.01 24.59 25.01 362 +0.23(+0.91%)
Sep 01, 2010 24.02 24.80 24.00 24.79 10,597,984 +1.20(+5.09%)
Aug 31, 2010 23.53 23.75 22.84 23.58 23,788 +0.34(+1.48%)
Aug 30, 2010 23.77 23.80 23.24 23.24 5,793,638 -0.67(-2.80%)
Aug 27, 2010 23.75 23.92 22.71 23.91 7,282,272 +0.70(+2.99%)
Aug 26, 2010 23.21 23.29 22.75 23.21 12,844 +0.25(+1.07%)
Aug 25, 2010 22.37 23.08 22.17 22.97 2,000 +0.37(+1.64%)
Aug 24, 2010 22.74 22.89 22.45 22.60 1,252 -0.51(-2.23%)
Aug 23, 2010 23.24 23.49 22.98 23.11 6,755,886 -0.20(-0.86%)
Aug 20, 2010 23.14 23.41 22.84 23.32 7,991,384 +0.04(+0.15%)
Aug 19, 2010 23.86 23.86 23.17 23.28 1,452 -0.75(-3.12%)
Aug 18, 2010 24.20 24.25 23.91 24.03 5,862,756 -0.10(-0.44%)
Aug 17, 2010 24.04 24.36 23.88 24.14 10,418 +0.35(+1.49%)
Aug 16, 2010 23.57 23.88 23.42 23.78 4,830,532 -0.10(-0.42%)
Aug 13, 2010 23.88 24.36 23.86 23.88 7,319,268 -0.41(-1.67%)
Aug 12, 2010 24.29 24.59 24.18 24.29 9,100,470 -0.44(-1.78%)
Aug 11, 2010 24.98 25.33 24.70 24.73 1,202 -0.72(-2.83%)
Aug 10, 2010 25.39 25.69 25.18 25.45 340 -0.29(-1.15%)
Aug 09, 2010 25.57 25.80 25.38 25.74 5,592,592 +0.36(+1.44%)
Aug 06, 2010 25.38 25.58 24.86 25.38 5,879,970 -0.26(-1.03%)
Aug 05, 2010 25.46 25.78 25.25 25.64 5,737,436 +0.11(+0.45%)
Aug 04, 2010 24.97 25.64 24.92 25.52 8,062,358 +0.62(+2.49%)
Aug 03, 2010 25.39 25.43 24.82 24.91 18,062 -0.59(-2.31%)
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.