Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 24.22 24.28 23.97 24.21 23,361 -0.08(-0.33%)
Oct 28, 2010 24.42 24.42 24.18 24.29 18,774 +0.02(+0.08%)
Oct 27, 2010 24.11 24.28 23.92 24.27 35,609 +0.02(+0.08%)
Oct 25, 2010 24.35 24.44 24.01 24.25 36,015 +0.05(+0.21%)
Oct 22, 2010 24.08 24.20 23.87 24.20 19,027 +0.26(+1.09%)
Oct 21, 2010 24.29 24.35 23.78 23.94 31,246 -0.36(-1.48%)
Oct 20, 2010 23.83 24.36 23.83 24.30 58,277 +0.51(+2.14%)
Oct 19, 2010 24.08 24.26 23.74 23.79 72,627 -0.91(-3.68%)
Oct 18, 2010 24.33 24.74 24.30 24.70 90,660 +0.41(+1.69%)
Oct 15, 2010 24.64 24.65 24.11 24.29 29,361 -0.40(-1.62%)
Oct 14, 2010 24.78 24.97 24.61 24.69 19,589 -0.11(-0.44%)
Oct 13, 2010 24.78 24.94 24.75 24.80 58,359 +0.21(+0.85%)
Oct 12, 2010 24.75 24.75 24.42 24.59 58,101 -0.05(-0.20%)
Oct 11, 2010 24.67 24.83 24.64 24.64 13,354 -0.16(-0.65%)
Oct 08, 2010 24.80 24.86 24.51 24.80 56,999 +0.32(+1.31%)
Oct 07, 2010 25.18 25.18 24.44 24.48 67,592 -0.49(-1.96%)
Oct 06, 2010 24.89 25.16 24.85 24.97 61,816 +0.16(+0.64%)
Oct 05, 2010 24.63 24.85 24.54 24.81 198,673 +0.34(+1.39%)
Oct 04, 2010 24.60 24.74 24.45 24.47 14,085 -0.08(-0.33%)
Oct 01, 2010 24.55 24.57 24.28 24.55 175,958 +0.39(+1.61%)
Sep 30, 2010 23.98 24.20 23.79 24.16 48,520 +0.46(+1.94%)
Sep 29, 2010 23.17 23.71 23.06 23.70 35,196 +0.51(+2.20%)
Sep 28, 2010 23.20 23.34 23.08 23.19 20,037 +0.12(+0.52%)
Sep 27, 2010 23.27 23.27 22.90 23.07 57,801 -0.17(-0.73%)
Sep 24, 2010 23.08 23.31 23.08 23.24 16,350 +0.26(+1.13%)
Sep 23, 2010 22.73 23.16 22.73 22.98 72,212 +0.07(+0.31%)
Sep 22, 2010 23.16 23.19 22.81 22.91 49,838 -0.13(-0.56%)
Sep 21, 2010 23.42 23.42 23.03 23.04 65,676 -0.31(-1.33%)
Sep 20, 2010 23.23 23.46 23.01 23.35 35,521 +0.31(+1.35%)
Sep 17, 2010 23.04 23.25 22.86 23.04 20,135 -0.35(-1.50%)
Sep 15, 2010 23.41 23.50 23.29 23.39 24,981 -0.05(-0.21%)
Sep 14, 2010 23.53 23.68 23.35 23.44 42,354 -0.08(-0.34%)
Sep 13, 2010 23.59 23.62 23.44 23.52 16,328 +0.24(+1.03%)
Sep 10, 2010 23.09 23.33 23.02 23.28 15,623 +0.25(+1.09%)
Sep 09, 2010 23.36 23.37 22.99 23.03 6,755 -0.12(-0.52%)
Sep 08, 2010 23.21 23.42 23.13 23.15 9,123 +0.08(+0.35%)
Sep 07, 2010 22.93 23.29 22.66 23.07 45,722 +0.16(+0.70%)
Sep 03, 2010 23.10 23.10 22.61 22.91 15,801 -0.09(-0.39%)
Sep 02, 2010 22.65 23.01 22.57 23.00 10,142 +0.20(+0.88%)
Sep 01, 2010 22.61 22.95 22.35 22.80 61,768 +0.48(+2.15%)
Aug 31, 2010 22.23 22.92 22.22 22.32 70,027 -0.50(-2.18%)
Aug 30, 2010 22.83 22.92 22.76 22.82 42,110 -0.13(-0.55%)
Aug 27, 2010 22.95 22.95 22.27 22.95 112,162 +0.45(+1.98%)
Aug 26, 2010 22.40 22.61 22.38 22.50 426 +0.31(+1.40%)
Aug 25, 2010 21.84 22.19 21.65 22.19 89,108 +0.25(+1.14%)
Aug 24, 2010 22.03 22.05 21.91 21.94 69,538 -0.30(-1.35%)
Aug 23, 2010 22.47 22.64 22.18 22.24 76,309 -0.28(-1.24%)
Aug 20, 2010 22.56 22.62 22.46 22.52 22,836 -0.28(-1.23%)
Aug 19, 2010 23.06 23.06 22.69 22.80 210,314 -0.30(-1.30%)
Aug 18, 2010 22.96 23.16 22.77 23.10 21,651 -0.11(-0.47%)
Aug 17, 2010 23.10 23.33 23.09 23.21 22,021 +0.44(+1.93%)
Aug 16, 2010 22.81 22.85 22.71 22.77 94,351 -0.18(-0.81%)
Aug 13, 2010 22.95 23.03 22.81 22.95 15,277 -0.05(-0.20%)
Aug 12, 2010 23.25 23.40 22.93 23.00 25,578 -0.59(-2.50%)
Aug 11, 2010 24.02 24.02 23.58 23.59 49,661 -0.68(-2.80%)
Aug 10, 2010 24.12 24.32 24.00 24.27 24,875 -0.32(-1.30%)
Aug 09, 2010 25.05 25.05 24.43 24.59 25,165 +0.06(+0.24%)
Aug 06, 2010 24.53 24.85 24.31 24.53 8,523 -0.33(-1.33%)
Aug 05, 2010 24.85 24.90 24.77 24.86 24,374 -0.16(-0.64%)
Aug 04, 2010 25.03 25.11 24.89 25.02 47,507 -0.02(-0.08%)
Aug 03, 2010 24.95 25.09 24.78 25.04 23,558 +0.32(+1.29%)
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.