Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 25.08 25.13 24.59 24.74 23,617,090 -0.14(-0.57%)
Aug 30, 2011 25.00 25.07 24.68 24.88 21,755,914 -0.13(-0.50%)
Aug 29, 2011 25.37 25.37 24.86 25.00 20,000,538 -0.01(-0.03%)
Aug 26, 2011 25.09 25.36 24.73 25.01 25,032,004 +0.12(+0.47%)
Aug 25, 2011 25.35 25.57 24.73 24.89 21,029,478 -0.39(-1.54%)
Aug 24, 2011 24.26 25.35 24.19 25.28 27,024,198 +0.93(+3.81%)
Aug 23, 2011 23.88 24.39 23.72 24.36 17,052,908 +0.61(+2.57%)
Aug 22, 2011 23.84 23.99 23.56 23.75 17,300,708 +0.29(+1.25%)
Aug 19, 2011 23.43 24.17 23.39 23.45 21,027,732 -0.21(-0.87%)
Aug 18, 2011 23.85 24.14 23.36 23.66 25,144,036 -0.92(-3.74%)
Aug 17, 2011 24.68 25.00 24.22 24.58 21,800,006 +0.21(+0.88%)
Aug 16, 2011 24.30 24.58 24.04 24.36 39,380,520 +1.22(+5.28%)
Aug 15, 2011 22.56 23.15 22.42 23.14 21,611,330 +0.65(+2.88%)
Aug 12, 2011 22.25 22.55 21.92 22.50 25,470,250 +0.39(+1.76%)
Aug 11, 2011 20.84 22.36 20.83 22.11 27,359,842 +1.13(+5.40%)
Aug 10, 2011 21.57 21.82 20.92 20.97 31,886,778 -1.21(-5.44%)
Aug 09, 2011 22.16 22.26 20.69 22.18 35,523,052 +0.90(+4.22%)
Aug 08, 2011 22.16 22.33 21.27 21.28 51,676,576 -1.33(-5.89%)
Aug 05, 2011 23.59 23.65 22.53 22.61 49,595,008 -0.71(-3.03%)
Aug 04, 2011 23.84 24.07 23.31 23.32 25,754,118 -0.92(-3.79%)
Aug 03, 2011 24.17 24.26 23.80 24.24 19,336,160 +0.10(+0.40%)
Aug 02, 2011 24.91 25.01 24.12 24.14 25,007,462 -1.05(-4.18%)
Aug 01, 2011 25.80 25.80 24.92 25.20 19,083,392 -0.50(-1.95%)
Jul 29, 2011 25.57 25.92 25.48 25.70 16,450,380 -0.16(-0.63%)
Jul 28, 2011 26.21 26.56 25.79 25.86 18,787,664 -0.35(-1.33%)
Jul 27, 2011 26.71 26.75 26.15 26.21 16,708,788 -0.56(-2.10%)
Jul 26, 2011 26.92 27.19 26.76 26.77 13,439,324 -0.19(-0.71%)
Jul 25, 2011 26.76 27.20 26.66 26.96 11,720,693 +0.10(+0.36%)
Jul 22, 2011 27.00 27.09 26.76 26.87 10,890,495 -0.15(-0.54%)
Jul 21, 2011 26.90 27.37 26.87 27.01 16,900,532 +0.23(+0.85%)
Jul 20, 2011 26.65 26.91 26.42 26.79 15,388,676 +0.22(+0.83%)
Jul 19, 2011 26.37 26.68 26.28 26.56 13,171,131 +0.31(+1.18%)
Jul 18, 2011 26.35 26.45 26.00 26.26 9,390,685 -0.16(-0.61%)
Jul 15, 2011 26.55 26.55 26.11 26.42 13,489,560 -0.04(-0.14%)
Jul 14, 2011 26.61 26.88 26.35 26.45 14,763,914 -0.13(-0.47%)
Jul 13, 2011 26.73 26.95 26.53 26.58 14,345,853 +0.01(+0.06%)
Jul 12, 2011 26.78 27.04 26.56 26.56 12,140,899 -0.18(-0.69%)
Jul 11, 2011 26.67 26.97 26.60 26.75 11,260,387 -0.19(-0.71%)
Jul 08, 2011 26.93 26.99 26.71 26.94 13,353,318 -0.32(-1.16%)
Jul 07, 2011 27.09 27.40 27.04 27.26 13,389,749 +0.35(+1.31%)
Jul 06, 2011 26.81 27.03 26.72 26.90 9,554,784 -0.01(-0.05%)
Jul 05, 2011 26.95 27.11 26.80 26.92 13,510,183 -0.10(-0.38%)
Jul 01, 2011 26.70 27.19 26.67 27.02 13,291,423 +0.38(+1.41%)
Jun 30, 2011 26.62 26.71 26.44 26.65 16,237,485 +0.18(+0.67%)
Jun 29, 2011 26.59 26.71 26.33 26.47 16,717,402 -0.06(-0.22%)
Jun 28, 2011 26.00 26.69 25.94 26.53 23,114,394 +0.63(+2.44%)
Jun 27, 2011 25.77 26.03 25.51 25.89 11,453,283 +0.09(+0.34%)
Jun 24, 2011 26.20 26.26 25.81 25.81 21,393,962 -0.42(-1.60%)
Jun 23, 2011 25.43 26.24 25.41 26.23 23,243,288 +0.53(+2.06%)
Jun 22, 2011 25.95 26.04 25.67 25.70 13,465,513 -0.37(-1.41%)
Jun 21, 2011 25.67 26.09 25.45 26.06 20,125,270 +0.49(+1.90%)
Jun 20, 2011 25.59 25.63 25.50 25.58 10,693,348 +0.18(+0.70%)
Jun 17, 2011 25.53 25.70 25.24 25.40 24,910,420 +0.02(+0.09%)
Jun 16, 2011 25.06 25.59 25.02 25.38 19,146,060 +0.46(+1.83%)
Jun 15, 2011 25.27 25.36 24.88 24.92 19,857,968 -0.64(-2.50%)
Jun 14, 2011 24.91 25.62 24.80 25.56 23,835,486 +1.10(+4.48%)
Jun 13, 2011 24.43 24.74 24.39 24.47 16,083,100 +0.03(+0.12%)
Jun 10, 2011 24.95 25.01 24.40 24.44 16,972,874 -0.63(-2.51%)
Jun 09, 2011 24.92 25.23 24.91 25.07 9,496,625 +0.17(+0.67%)
Jun 08, 2011 24.97 25.06 24.84 24.90 12,918,216 -0.17(-0.67%)
Jun 07, 2011 25.19 25.57 25.05 25.07 12,821,675 +0.03(+0.12%)
Jun 06, 2011 25.21 25.42 25.04 25.04 10,251,562 -0.25(-0.98%)
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.