Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 23.26 23.54 23.19 23.24 15,688 -0.27(-1.15%)
Aug 30, 2010 23.67 23.71 23.49 23.51 7,000,691 +0.07(+0.30%)
Aug 27, 2010 23.65 23.69 23.32 23.44 8,401,465 -0.12(-0.51%)
Aug 26, 2010 23.57 23.83 23.40 23.57 289 -0.16(-0.68%)
Aug 25, 2010 23.40 23.86 23.38 23.73 10,310,319 +0.24(+1.00%)
Aug 24, 2010 23.54 23.67 23.41 23.49 1,962 -0.24(-0.99%)
Aug 23, 2010 23.76 23.89 23.69 23.73 19,983,666 +0.10(+0.41%)
Aug 20, 2010 23.58 23.67 23.33 23.63 13,285,487 -0.08(-0.32%)
Aug 19, 2010 23.92 23.99 23.64 23.71 6,406 -0.35(-1.44%)
Aug 18, 2010 24.07 24.18 23.96 24.05 433 +0.02(+0.09%)
Aug 17, 2010 24.26 24.31 23.83 24.03 2,774 -0.57(-2.31%)
Aug 16, 2010 24.47 24.71 24.36 24.60 7,544,509 -0.09(-0.36%)
Aug 13, 2010 24.69 24.79 24.36 24.69 18,877,566 -0.62(-2.46%)
Aug 12, 2010 25.19 25.50 25.06 25.31 10,703,654 -0.08(-0.30%)
Aug 11, 2010 25.46 25.77 25.29 25.39 13,990,519 +0.18(+0.71%)
Aug 10, 2010 25.21 25.88 25.12 25.21 3,809 -0.01(-0.05%)
Aug 09, 2010 25.24 25.26 25.16 25.22 8,300,119 +0.06(+0.24%)
Aug 06, 2010 25.16 25.17 24.83 25.16 6,904,815 +0.01(+0.05%)
Aug 05, 2010 24.97 25.17 24.88 25.15 5,304,881 +0.05(+0.19%)
Aug 04, 2010 24.89 25.13 24.72 25.10 6,224 +0.14(+0.55%)
Aug 03, 2010 24.86 25.02 24.76 24.96 6,065 +0.16(+0.66%)
Aug 02, 2010 24.46 24.83 24.40 24.80 10,252,071 +0.50(+2.08%)
Jul 30, 2010 24.29 24.44 23.92 24.29 11,228,820 +0.10(+0.42%)
Jul 29, 2010 24.40 24.56 24.02 24.19 795 -0.15(-0.62%)
Jul 28, 2010 24.34 24.70 24.25 24.34 1,189 -0.29(-1.19%)
Jul 27, 2010 24.64 24.66 24.06 24.64 1,589 +0.45(+1.86%)
Jul 26, 2010 24.02 24.24 24.00 24.18 6,847,985 +0.18(+0.77%)
Jul 23, 2010 24.03 24.05 23.59 24.00 9,273,125 +0.01(+0.06%)
Jul 22, 2010 24.46 24.46 23.88 23.99 4,448 +0.14(+0.57%)
Jul 21, 2010 24.18 24.18 23.69 23.85 9,980,024 -0.21(-0.88%)
Jul 20, 2010 24.06 24.10 23.51 24.06 10,149,300 +0.18(+0.77%)
Jul 19, 2010 23.72 23.94 23.72 23.88 7,255,462 +0.24(+1.01%)
Jul 16, 2010 23.64 23.97 23.60 23.64 11,191,795 -0.27(-1.11%)
Jul 15, 2010 23.79 24.05 23.63 23.91 10,816,968 +0.16(+0.66%)
Jul 14, 2010 23.99 24.02 23.68 23.75 726,308 -0.28(-1.16%)
Jul 13, 2010 24.07 24.29 24.00 24.03 11,025,807 +0.05(+0.23%)
Jul 12, 2010 23.95 24.01 23.84 23.97 6,391,318 -0.03(-0.11%)
Jul 09, 2010 24.00 24.01 23.80 24.00 7,864,880 -0.01(-0.03%)
Jul 08, 2010 23.77 24.01 23.71 24.01 11,006,913 +0.35(+1.50%)
Jul 07, 2010 23.22 23.66 23.04 23.65 9,904,891 +0.51(+2.21%)
Jul 06, 2010 23.18 23.30 22.98 23.14 4,318 +0.16(+0.71%)
Jul 02, 2010 22.98 23.11 22.58 22.98 10,093,717 +0.38(+1.66%)
Jul 01, 2010 22.81 22.84 22.40 22.60 25,105,708 -0.26(-1.13%)
Jun 30, 2010 23.00 23.25 22.81 22.86 2,116 -0.14(-0.62%)
Jun 29, 2010 23.00 23.07 22.75 23.00 3,247 -0.16(-0.68%)
Jun 25, 2010 23.16 23.44 23.11 23.16 18,626,468 -0.37(-1.57%)
Jun 24, 2010 23.57 23.62 23.33 23.53 1,465 -0.05(-0.23%)
Jun 23, 2010 23.50 23.68 23.37 23.58 8,243,890 +0.08(+0.32%)
Jun 22, 2010 23.65 23.87 23.49 23.51 297 -0.14(-0.61%)
Jun 21, 2010 23.72 23.78 23.55 23.65 7,876,306 +0.03(+0.14%)
Jun 18, 2010 23.62 23.71 23.45 23.62 12,466,048 +0.15(+0.64%)
Jun 17, 2010 23.37 23.47 23.15 23.47 9,516,377 +0.19(+0.82%)
Jun 16, 2010 23.39 23.45 23.15 23.28 11,041,190 -0.19(-0.81%)
Jun 15, 2010 23.17 23.49 23.04 23.47 9,339,714 +0.35(+1.54%)
Jun 14, 2010 23.20 23.35 23.09 23.11 8,870,103 +0.14(+0.59%)
Jun 11, 2010 22.74 23.07 22.70 22.98 8,208,637 +0.14(+0.63%)
Jun 10, 2010 22.76 23.15 22.62 22.83 6,762 +0.35(+1.55%)
Jun 09, 2010 22.52 22.72 22.39 22.49 9,525,877 +0.03(+0.15%)
Jun 08, 2010 22.23 22.47 22.10 22.45 11,138,135 +0.22(+0.98%)
Jun 07, 2010 22.24 22.41 22.13 22.23 13,947,288 +0.14(+0.65%)
Jun 04, 2010 22.09 22.59 22.02 22.09 10,012,289 -0.68(-3.00%)
Jun 03, 2010 22.68 22.89 22.64 22.77 7,485,257 +0.11(+0.48%)
Jun 02, 2010 22.36 22.67 22.26 22.66 50,803 +0.45(+2.03%)
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.