Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 24.71 25.02 24.42 24.74 46,619 +0.13(+0.52%)
Aug 30, 2010 25.14 25.21 24.61 24.62 2,181,436 -0.56(-2.23%)
Aug 27, 2010 25.18 25.24 24.40 25.18 2,531,601 +0.55(+2.24%)
Aug 26, 2010 25.03 25.21 24.56 24.63 2,263,354 -0.34(-1.36%)
Aug 25, 2010 24.97 25.03 24.56 24.97 352 -0.10(-0.41%)
Aug 24, 2010 24.95 25.20 24.80 25.07 671 -0.26(-1.04%)
Aug 23, 2010 24.84 25.62 24.84 25.33 4,076,411 +0.67(+2.72%)
Aug 20, 2010 24.83 24.93 24.48 24.66 2,640,037 -0.37(-1.49%)
Aug 19, 2010 25.24 25.24 24.84 25.03 671 -0.35(-1.37%)
Aug 18, 2010 25.44 25.70 25.13 25.38 2,470,716 -0.08(-0.30%)
Aug 17, 2010 25.30 25.63 25.09 25.46 3,297,732 +0.39(+1.56%)
Aug 16, 2010 24.85 25.10 24.63 25.07 3,457,278 +0.07(+0.27%)
Aug 13, 2010 25.00 25.26 24.91 25.00 2,676,474 -0.06(-0.24%)
Aug 12, 2010 24.84 25.09 24.50 25.06 3,398,253 -0.13(-0.54%)
Aug 11, 2010 25.86 26.04 25.10 25.19 541 -1.02(-3.90%)
Aug 10, 2010 26.05 26.41 25.87 26.22 4,100,580 -0.03(-0.13%)
Aug 09, 2010 26.36 26.55 26.19 26.25 2,774,071 -0.01(-0.03%)
Aug 06, 2010 26.26 26.26 25.73 26.26 5,990,660 +0.04(+0.16%)
Aug 05, 2010 26.45 26.63 26.18 26.22 3,855,601 -0.35(-1.30%)
Aug 04, 2010 26.54 26.66 26.38 26.56 3,232,865 +0.03(+0.10%)
Aug 03, 2010 26.82 26.82 26.46 26.54 3,044,395 -0.33(-1.23%)
Aug 02, 2010 26.54 26.94 26.35 26.86 5,046,972 +0.59(+2.25%)
Jul 30, 2010 26.27 26.38 25.08 26.27 6,857,219 +0.73(+2.84%)
Jul 29, 2010 25.68 26.58 25.28 25.55 11,133,370 +0.24(+0.97%)
Jul 28, 2010 25.30 25.33 24.90 25.30 642 +0.00(+0.00%)
Jul 27, 2010 25.30 25.46 25.13 25.30 63,523 +0.07(+0.27%)
Jul 26, 2010 24.86 25.24 24.59 25.24 3,882,537 +0.39(+1.56%)
Jul 23, 2010 24.55 25.00 24.33 24.85 4,632,428 +0.29(+1.17%)
Jul 22, 2010 24.11 24.72 24.00 24.56 4,793,499 +0.77(+3.23%)
Jul 21, 2010 24.05 24.25 23.66 23.79 4,546,585 -0.23(-0.95%)
Jul 20, 2010 24.02 24.05 23.51 24.02 5,615,995 -0.13(-0.52%)
Jul 19, 2010 24.43 24.51 24.05 24.15 2,973,134 -0.07(-0.28%)
Jul 16, 2010 24.21 24.70 24.19 24.21 5,356,017 -0.51(-2.08%)
Jul 15, 2010 24.68 24.78 24.32 24.73 2,568,268 +0.01(+0.03%)
Jul 14, 2010 24.61 24.81 24.38 24.72 3,014,415 +0.08(+0.34%)
Jul 13, 2010 24.32 24.76 24.17 24.64 3,635,970 +0.65(+2.71%)
Jul 12, 2010 23.78 24.14 23.77 23.99 2,482,538 +0.13(+0.53%)
Jul 09, 2010 23.86 23.94 23.62 23.86 2,262,551 +0.17(+0.71%)
Jul 08, 2010 23.78 23.83 23.26 23.69 3,113,695 +0.20(+0.86%)
Jul 07, 2010 22.68 23.49 22.68 23.49 3,716,101 +0.89(+3.96%)
Jul 06, 2010 22.79 23.12 22.46 22.59 2,590 +0.26(+1.17%)
Jul 02, 2010 22.33 22.84 22.22 22.33 3,635,242 -0.34(-1.49%)
Jul 01, 2010 22.67 22.73 22.10 22.67 6,433,973 +0.30(+1.36%)
Jun 30, 2010 22.76 23.19 22.32 22.37 752 -0.46(-2.00%)
Jun 29, 2010 22.82 23.32 22.59 22.82 236 -0.38(-1.64%)
Jun 25, 2010 23.20 23.44 22.93 23.20 4,998,401 +0.03(+0.15%)
Jun 24, 2010 23.80 23.80 23.13 23.17 4,594,243 -0.77(-3.21%)
Jun 23, 2010 24.26 24.45 23.65 23.94 4,088,327 -0.30(-1.22%)
Jun 22, 2010 24.26 24.75 24.19 24.23 5,019,829 +0.05(+0.21%)
Jun 21, 2010 24.57 24.90 24.10 24.18 3,524,633 -0.08(-0.31%)
Jun 18, 2010 24.26 24.49 24.19 24.26 4,955,652 -0.10(-0.42%)
Jun 17, 2010 24.06 24.36 23.77 24.36 4,828,926 +0.26(+1.09%)
Jun 16, 2010 24.08 24.14 23.82 24.10 2,829,424 -0.14(-0.59%)
Jun 15, 2010 23.98 24.25 23.87 24.24 3,815,077 +0.46(+1.95%)
Jun 14, 2010 23.93 24.27 23.74 23.78 4,063,318 +0.07(+0.28%)
Jun 11, 2010 23.65 23.73 23.25 23.71 5,624,184 -0.09(-0.39%)
Jun 10, 2010 23.42 23.94 23.42 23.80 6,157,506 +0.71(+3.07%)
Jun 09, 2010 23.05 23.64 22.93 23.09 10,283,576 +0.21(+0.92%)
Jun 08, 2010 21.75 22.92 21.73 22.88 10,989,085 +1.09(+5.00%)
Jun 07, 2010 21.78 22.16 21.72 21.79 6,774,094 +0.08(+0.35%)
Jun 04, 2010 21.72 22.03 21.67 21.72 7,725,738 -0.47(-2.13%)
Jun 03, 2010 22.20 22.35 21.97 22.19 4,831,367 +0.14(+0.65%)
Jun 02, 2010 21.89 22.07 21.53 22.05 33,789 +0.22(+1.01%)
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.