Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 24.12 24.15 24.05 24.12 3,491 -0.02(-0.08%)
Aug 30, 2010 24.07 24.15 24.05 24.14 1,751,972 +0.07(+0.29%)
Aug 27, 2010 24.07 24.14 23.99 24.07 4,012,173 +0.04(+0.17%)
Aug 26, 2010 24.08 24.10 23.98 24.03 3,139,340 -0.15(-0.62%)
Aug 25, 2010 24.19 24.22 24.12 24.18 750 +0.04(+0.17%)
Aug 24, 2010 24.21 24.22 24.05 24.14 635 -0.04(-0.17%)
Aug 23, 2010 24.12 24.19 24.07 24.18 3,078,410 +0.05(+0.21%)
Aug 20, 2010 24.15 24.21 24.12 24.13 4,274,547 +0.17(+0.71%)
Aug 19, 2010 23.86 24.00 23.82 23.96 1,582,005 +0.05(+0.21%)
Aug 18, 2010 23.85 23.93 23.84 23.91 1,000 +0.03(+0.13%)
Aug 17, 2010 23.88 23.96 23.86 23.88 2,258,959 -0.08(-0.33%)
Aug 16, 2010 23.98 23.99 23.90 23.96 1,788,271 -0.15(-0.62%)
Aug 13, 2010 24.11 24.11 23.98 24.11 2,760,352 +0.10(+0.42%)
Aug 12, 2010 23.99 24.03 23.95 24.01 4,587,422 +0.08(+0.33%)
Aug 11, 2010 23.79 23.96 23.78 23.93 7,122,514 +0.41(+1.74%)
Aug 10, 2010 23.64 23.70 23.45 23.52 1,100 +0.05(+0.21%)
Aug 09, 2010 23.42 23.48 23.41 23.47 1,497,210 +0.12(+0.51%)
Aug 06, 2010 23.35 23.39 23.28 23.35 2,938,417 -0.12(-0.51%)
Aug 05, 2010 23.51 23.56 23.47 23.47 3,025,366 -0.08(-0.34%)
Aug 04, 2010 23.45 23.59 23.44 23.55 10,000 +0.13(+0.56%)
Aug 03, 2010 23.45 23.50 23.41 23.42 452 -0.10(-0.43%)
Aug 02, 2010 23.60 23.61 23.49 23.52 2,919,221 -0.22(-0.93%)
Jul 30, 2010 23.74 23.80 23.68 23.74 1,285,146 +0.01(+0.04%)
Jul 29, 2010 23.73 23.76 23.69 23.73 2,504,060 -0.16(-0.67%)
Jul 28, 2010 23.88 23.90 23.82 23.89 200 -0.01(-0.04%)
Jul 27, 2010 23.87 23.96 23.86 23.90 1,691,824 +0.04(+0.17%)
Jul 26, 2010 23.93 23.96 23.84 23.86 2,145,449 -0.13(-0.54%)
Jul 23, 2010 24.12 24.15 23.97 23.99 2,370,565 -0.04(-0.17%)
Jul 22, 2010 24.09 24.11 23.99 24.03 120 -0.20(-0.83%)
Jul 21, 2010 24.13 24.28 24.13 24.23 2,954,744 +0.16(+0.66%)
Jul 20, 2010 24.14 24.14 24.04 24.07 4,163,957 +0.04(+0.17%)
Jul 19, 2010 24.01 24.04 23.97 24.03 1,528,564 +0.02(+0.08%)
Jul 16, 2010 24.01 24.03 23.92 24.01 3,920,375 +0.04(+0.17%)
Jul 15, 2010 24.07 24.08 23.95 23.97 5,089,101 -0.28(-1.15%)
Jul 14, 2010 24.31 24.32 24.19 24.25 2,252,601 -0.05(-0.21%)
Jul 13, 2010 24.41 24.41 24.25 24.30 4,354,595 -0.21(-0.86%)
Jul 12, 2010 24.53 24.55 24.49 24.51 1,727,512 +0.07(+0.29%)
Jul 09, 2010 24.44 24.45 24.40 24.44 1,964,749 +0.06(+0.25%)
Jul 08, 2010 24.38 24.44 24.36 24.38 2,430,127 -0.03(-0.12%)
Jul 07, 2010 24.48 24.49 24.37 24.41 2,385,008 -0.08(-0.33%)
Jul 06, 2010 24.50 24.55 24.39 24.49 5,670,170 -0.08(-0.33%)
Jul 02, 2010 24.57 24.61 24.50 24.57 3,738,442 -0.03(-0.12%)
Jul 01, 2010 24.80 24.80 24.56 24.60 5,147,017 -0.46(-1.84%)
Jun 30, 2010 25.04 25.06 24.95 25.06 1,000 -0.02(-0.08%)
Jun 29, 2010 25.07 25.13 25.03 25.08 2,982,413 +0.25(+1.01%)
Jun 25, 2010 24.83 25.00 24.82 24.83 2,246,637 -0.14(-0.56%)
Jun 24, 2010 24.97 25.00 24.87 24.97 1,669,657 +0.00(+0.00%)
Jun 23, 2010 25.09 25.16 24.93 24.97 1,968,945 -0.10(-0.40%)
Jun 22, 2010 25.03 25.09 24.98 25.07 1,000 +0.04(+0.16%)
Jun 21, 2010 24.92 25.06 24.89 25.03 3,589,134 +0.09(+0.36%)
Jun 18, 2010 24.94 24.98 24.92 24.94 2,723,961 -0.01(-0.04%)
Jun 17, 2010 24.94 25.02 24.90 24.95 135 -0.15(-0.60%)
Jun 16, 2010 25.09 25.11 25.02 25.10 2,259,082 +0.08(+0.32%)
Jun 15, 2010 25.10 25.15 25.01 25.02 100 -0.21(-0.83%)
Jun 14, 2010 25.17 25.24 25.10 25.23 4,113,919 -0.23(-0.90%)
Jun 11, 2010 25.48 25.56 25.41 25.46 2,557,502 +0.08(+0.32%)
Jun 10, 2010 25.44 25.47 25.36 25.38 3,290,318 -0.27(-1.05%)
Jun 09, 2010 25.58 25.66 25.50 25.65 3,190,666 -0.10(-0.39%)
Jun 08, 2010 25.79 25.82 25.67 25.75 3,155,951 -0.08(-0.31%)
Jun 07, 2010 25.80 25.84 25.74 25.83 2,386,737 +0.06(+0.23%)
Jun 04, 2010 25.77 25.78 25.58 25.77 3,850,477 +0.30(+1.18%)
Jun 03, 2010 25.33 25.49 25.32 25.47 4,739,263 +0.13(+0.51%)
Jun 02, 2010 25.38 25.45 25.31 25.34 3,213,963 -0.01(-0.04%)
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.