Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 23.80 24.06 23.34 23.80 10,347 +0.14(+0.61%)
Aug 30, 2010 23.80 24.04 23.64 23.66 2,104,793 -0.21(-0.89%)
Aug 27, 2010 23.87 23.96 23.11 23.87 2,125,956 +0.75(+3.26%)
Aug 26, 2010 23.43 23.63 23.08 23.12 3,360,241 -0.10(-0.43%)
Aug 25, 2010 23.34 23.44 22.88 23.22 3,354,329 -0.29(-1.23%)
Aug 24, 2010 23.57 23.97 23.23 23.50 141 -0.68(-2.80%)
Aug 23, 2010 24.24 24.61 24.11 24.18 3,614,982 -0.04(-0.16%)
Aug 20, 2010 23.48 24.36 23.47 24.22 2,535,351 +0.55(+2.32%)
Aug 19, 2010 23.58 23.89 23.38 23.67 141 -0.14(-0.61%)
Aug 18, 2010 23.46 24.15 23.46 23.82 1,903,024 +0.34(+1.46%)
Aug 17, 2010 23.37 23.68 23.26 23.47 1,754,606 +0.24(+1.05%)
Aug 16, 2010 23.16 23.35 22.88 23.23 1,667,639 -0.11(-0.46%)
Aug 13, 2010 23.34 23.63 23.15 23.34 1,584,596 -0.18(-0.78%)
Aug 12, 2010 23.12 23.75 22.86 23.52 1,765,015 +0.11(+0.46%)
Aug 11, 2010 23.39 23.69 23.25 23.41 2,105,813 -0.30(-1.25%)
Aug 10, 2010 24.30 24.41 23.65 23.71 3,393,310 -0.76(-3.11%)
Aug 09, 2010 24.44 24.85 24.44 24.47 1,506,088 +0.02(+0.06%)
Aug 06, 2010 24.46 24.46 23.95 24.46 1,986,198 -0.05(-0.22%)
Aug 05, 2010 24.97 24.98 23.82 24.51 3,593,803 -1.73(-6.59%)
Aug 04, 2010 26.06 26.34 25.74 26.24 1,680,711 +0.21(+0.79%)
Aug 03, 2010 26.58 26.58 25.80 26.03 1,691,779 -0.68(-2.54%)
Aug 02, 2010 26.53 26.85 26.34 26.71 1,568,770 +0.58(+2.21%)
Jul 30, 2010 26.13 26.22 25.55 26.13 2,079,717 +0.11(+0.41%)
Jul 29, 2010 26.86 27.01 25.87 26.03 2,398,358 -0.63(-2.37%)
Jul 28, 2010 27.06 27.24 26.56 26.66 1,515,285 -0.51(-1.88%)
Jul 27, 2010 27.73 27.79 27.02 27.17 1,340,230 -0.37(-1.36%)
Jul 26, 2010 27.25 27.64 27.01 27.54 1,005,288 +0.37(+1.35%)
Jul 23, 2010 26.33 27.18 26.11 27.18 1,599,814 +0.85(+3.24%)
Jul 22, 2010 25.92 26.51 25.88 26.32 1,255,913 +0.62(+2.40%)
Jul 21, 2010 26.10 26.12 25.48 25.71 1,518,865 -0.25(-0.97%)
Jul 20, 2010 25.96 26.03 25.14 25.96 1,135,172 +0.37(+1.46%)
Jul 19, 2010 25.48 25.73 25.26 25.58 1,150,741 +0.15(+0.60%)
Jul 16, 2010 25.43 26.32 25.42 25.43 1,707,428 -0.83(-3.16%)
Jul 15, 2010 25.94 26.51 25.63 26.26 1,614,114 +0.29(+1.11%)
Jul 14, 2010 25.98 26.12 25.58 25.97 1,117,568 -0.05(-0.18%)
Jul 13, 2010 25.67 26.10 25.43 26.02 1,679,104 +0.66(+2.61%)
Jul 12, 2010 25.25 25.55 25.16 25.36 1,294,428 +0.01(+0.03%)
Jul 09, 2010 25.35 25.39 25.03 25.35 1,630,170 +0.20(+0.79%)
Jul 08, 2010 25.64 25.64 24.89 25.15 2,662,477 -0.29(-1.14%)
Jul 07, 2010 24.79 25.45 24.76 25.44 2,616,469 +0.49(+1.95%)
Jul 06, 2010 25.13 25.54 24.61 24.95 1,816,031 -0.01(-0.03%)
Jul 02, 2010 24.96 25.59 24.74 24.96 2,151,036 +0.05(+0.21%)
Jul 01, 2010 24.53 25.12 24.16 24.91 2,228,649 +0.46(+1.90%)
Jun 30, 2010 24.76 25.11 24.38 24.44 901 -0.30(-1.23%)
Jun 29, 2010 24.64 25.32 24.47 24.75 4,321,847 +0.07(+0.28%)
Jun 25, 2010 24.68 24.78 24.30 24.68 4,522,101 +0.08(+0.31%)
Jun 24, 2010 24.88 24.90 24.42 24.60 3,056,104 -0.40(-1.61%)
Jun 23, 2010 24.22 25.21 24.15 25.00 3,604,060 +0.97(+4.02%)
Jun 22, 2010 25.23 25.57 23.82 24.04 8,094,487 -2.09(-7.99%)
Jun 21, 2010 26.66 26.73 25.93 26.12 2,452,519 -0.20(-0.75%)
Jun 18, 2010 26.32 26.90 26.12 26.32 4,744,917 -0.22(-0.83%)
Jun 17, 2010 26.67 26.76 26.24 26.54 2,007,593 -0.02(-0.06%)
Jun 16, 2010 26.67 26.76 26.33 26.56 1,762,773 -0.23(-0.85%)
Jun 15, 2010 26.24 26.92 26.14 26.79 2,374,834 +0.69(+2.66%)
Jun 14, 2010 25.78 26.27 25.70 26.09 2,045,266 +0.46(+1.81%)
Jun 11, 2010 25.51 25.87 25.31 25.63 1,744,216 -0.11(-0.41%)
Jun 10, 2010 25.26 25.78 25.20 25.74 1,803,042 +0.75(+2.99%)
Jun 09, 2010 25.30 25.62 24.86 24.99 2,264,851 -0.19(-0.76%)
Jun 08, 2010 24.97 25.22 24.49 25.18 2,612,555 +0.21(+0.82%)
Jun 07, 2010 26.04 26.25 24.91 24.97 2,877,568 -1.09(-4.18%)
Jun 04, 2010 26.06 26.59 25.96 26.06 2,278,084 -0.80(-2.98%)
Jun 03, 2010 26.85 27.15 26.48 26.86 2,216,596 +0.02(+0.06%)
Jun 02, 2010 26.67 26.86 26.38 26.85 2,405,626 +0.37(+1.41%)
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.