Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 23.09 23.46 22.62 23.11 39,185 +0.56(+2.48%)
Aug 30, 2010 22.80 22.84 22.52 22.55 3,646,971 -0.38(-1.67%)
Aug 27, 2010 22.94 22.94 22.30 22.94 2,475,131 +0.51(+2.25%)
Aug 26, 2010 22.90 23.05 22.34 22.43 3,523 -0.34(-1.51%)
Aug 25, 2010 22.90 23.01 22.46 22.78 5,035 -0.26(-1.11%)
Aug 24, 2010 23.26 23.41 23.03 23.03 348 -0.57(-2.40%)
Aug 23, 2010 23.87 24.15 23.56 23.60 2,465,227 -0.20(-0.85%)
Aug 20, 2010 23.71 23.91 23.41 23.80 3,736,347 -0.12(-0.51%)
Aug 19, 2010 24.37 24.57 23.66 23.92 348 -0.59(-2.39%)
Aug 18, 2010 24.43 24.70 24.21 24.51 3,327,545 +0.04(+0.17%)
Aug 17, 2010 24.56 24.60 24.15 24.47 1,510 +0.22(+0.89%)
Aug 16, 2010 24.04 24.39 24.01 24.25 2,780,993 +0.09(+0.39%)
Aug 13, 2010 24.16 24.64 24.16 24.16 2,548,770 -0.26(-1.05%)
Aug 12, 2010 24.32 24.67 24.06 24.41 3,221,409 +0.00(+0.00%)
Aug 11, 2010 24.91 25.04 24.41 24.41 4,800,368 -0.91(-3.59%)
Aug 10, 2010 24.80 25.54 24.74 25.32 4,238,238 +0.19(+0.75%)
Aug 09, 2010 25.23 25.25 24.50 25.13 2,607,394 +0.11(+0.43%)
Aug 06, 2010 25.03 25.49 24.50 25.03 4,596,586 -0.71(-2.77%)
Aug 05, 2010 25.98 26.06 25.65 25.74 2,751,924 -0.41(-1.57%)
Aug 04, 2010 26.55 26.55 26.01 26.15 2,435,489 -0.28(-1.07%)
Aug 03, 2010 26.35 26.70 26.26 26.43 5,035 -0.10(-0.38%)
Aug 02, 2010 26.29 26.60 26.12 26.53 2,642,735 +0.70(+2.71%)
Jul 30, 2010 25.83 26.16 25.55 25.83 3,063,491 -0.29(-1.11%)
Jul 29, 2010 26.44 26.59 25.88 26.12 2,981,991 -0.11(-0.44%)
Jul 28, 2010 26.24 26.50 25.75 26.24 3,721 -0.13(-0.51%)
Jul 27, 2010 26.37 26.76 26.17 26.37 2,797 +0.32(+1.21%)
Jul 26, 2010 25.47 26.11 25.25 26.06 2,585,950 +0.64(+2.52%)
Jul 23, 2010 24.98 25.46 24.98 25.42 3,477,576 +0.27(+1.07%)
Jul 22, 2010 24.81 25.27 24.80 25.15 3,229,835 +0.75(+3.09%)
Jul 21, 2010 25.30 25.73 24.29 24.39 8,227,474 -0.40(-1.60%)
Jul 20, 2010 24.79 24.84 23.69 24.79 8,007,676 +0.40(+1.66%)
Jul 19, 2010 24.40 24.69 24.03 24.39 3,164,178 +0.03(+0.11%)
Jul 16, 2010 24.36 25.83 24.22 24.36 9,047,858 -1.56(-6.00%)
Jul 15, 2010 26.33 26.63 25.52 25.91 3,827,712 -0.46(-1.76%)
Jul 14, 2010 26.64 26.65 25.98 26.38 4,628,300 -0.61(-2.27%)
Jul 13, 2010 26.49 27.08 26.44 26.99 3,180,420 +0.77(+2.95%)
Jul 12, 2010 26.27 26.31 25.88 26.22 2,319,134 -0.15(-0.56%)
Jul 09, 2010 26.37 26.43 25.70 26.37 2,828,740 +0.65(+2.54%)
Jul 08, 2010 26.04 26.32 25.30 25.71 3,676,366 -0.18(-0.68%)
Jul 07, 2010 24.39 25.91 24.28 25.89 6,315,833 +1.62(+6.66%)
Jul 06, 2010 24.27 24.85 23.98 24.27 1,008 +0.51(+2.15%)
Jul 02, 2010 23.76 24.72 23.65 23.76 4,602,330 -0.75(-3.08%)
Jul 01, 2010 24.51 25.15 23.86 24.51 5,469,910 -0.29(-1.17%)
Jun 30, 2010 25.04 25.56 24.72 24.80 256 -0.28(-1.13%)
Jun 29, 2010 25.09 25.75 24.92 25.09 1,520 -0.79(-3.07%)
Jun 25, 2010 25.88 25.94 24.88 25.88 4,360,749 +1.06(+4.26%)
Jun 24, 2010 25.33 25.38 24.78 24.82 3,451,457 -0.63(-2.49%)
Jun 23, 2010 25.44 25.94 25.22 25.46 3,161,315 -0.34(-1.33%)
Jun 22, 2010 26.35 26.45 25.76 25.80 2,952,558 -0.48(-1.84%)
Jun 21, 2010 26.81 26.92 26.14 26.29 3,101,897 -0.13(-0.48%)
Jun 18, 2010 26.41 26.75 25.75 26.41 5,189,095 +0.56(+2.16%)
Jun 17, 2010 26.02 26.20 25.50 25.85 3,190,984 -0.11(-0.44%)
Jun 16, 2010 25.87 26.31 25.70 25.97 2,828,237 -0.13(-0.49%)
Jun 15, 2010 25.65 26.13 25.41 26.10 3,071,917 +0.73(+2.89%)
Jun 14, 2010 25.39 26.06 25.17 25.36 3,506,706 +0.15(+0.59%)
Jun 11, 2010 24.98 25.30 24.77 25.21 5,229,036 -0.15(-0.61%)
Jun 10, 2010 25.11 25.39 24.78 25.37 3,780,215 +0.75(+3.03%)
Jun 09, 2010 24.88 25.30 24.52 24.62 5,538,179 -0.10(-0.41%)
Jun 08, 2010 24.35 24.82 23.84 24.72 4,955,340 +0.55(+2.28%)
Jun 07, 2010 24.57 24.78 24.14 24.17 4,941,564 -0.21(-0.86%)
Jun 04, 2010 24.38 25.15 24.25 24.38 4,432,240 -1.17(-4.58%)
Jun 03, 2010 26.09 26.27 25.44 25.55 2,533,998 -0.39(-1.50%)
Jun 02, 2010 25.31 25.95 25.05 25.94 2,444 +0.88(+3.52%)
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.