Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 23.19 23.47 23.12 23.17 15,737 -0.27(-1.15%)
Aug 30, 2010 23.60 23.63 23.41 23.44 7,022,459 +0.07(+0.30%)
Aug 27, 2010 23.58 23.61 23.25 23.37 8,427,589 -0.12(-0.51%)
Aug 26, 2010 23.50 23.76 23.33 23.49 290 -0.16(-0.68%)
Aug 25, 2010 23.33 23.79 23.30 23.65 10,342,379 +0.23(+1.00%)
Aug 24, 2010 23.47 23.59 23.34 23.42 1,968 -0.23(-0.99%)
Aug 23, 2010 23.68 23.81 23.61 23.65 20,045,804 +0.10(+0.41%)
Aug 20, 2010 23.51 23.60 23.25 23.56 13,326,798 -0.08(-0.32%)
Aug 19, 2010 23.85 23.92 23.57 23.63 6,426 -0.34(-1.44%)
Aug 18, 2010 24.00 24.11 23.88 23.98 435 +0.02(+0.09%)
Aug 17, 2010 24.19 24.23 23.75 23.96 2,783 -0.57(-2.31%)
Aug 16, 2010 24.39 24.63 24.29 24.52 7,567,968 -0.09(-0.36%)
Aug 13, 2010 24.61 24.71 24.29 24.61 18,936,266 -0.62(-2.46%)
Aug 12, 2010 25.11 25.42 24.98 25.23 10,736,936 -0.08(-0.30%)
Aug 11, 2010 25.38 25.69 25.21 25.31 14,034,022 +0.18(+0.71%)
Aug 10, 2010 25.13 25.80 25.04 25.13 3,821 -0.01(-0.05%)
Aug 09, 2010 25.16 25.18 25.08 25.14 8,325,929 +0.06(+0.24%)
Aug 06, 2010 25.08 25.10 24.76 25.08 6,926,286 +0.01(+0.05%)
Aug 05, 2010 24.89 25.09 24.80 25.07 5,321,377 +0.05(+0.19%)
Aug 04, 2010 24.81 25.05 24.64 25.02 6,244 +0.14(+0.55%)
Aug 03, 2010 24.78 24.94 24.68 24.89 6,084 +0.16(+0.66%)
Aug 02, 2010 24.38 24.76 24.32 24.72 10,283,950 +0.50(+2.08%)
Jul 30, 2010 24.22 24.37 23.84 24.22 11,263,737 +0.10(+0.42%)
Jul 29, 2010 24.33 24.48 23.95 24.12 798 -0.15(-0.62%)
Jul 28, 2010 24.27 24.63 24.17 24.27 1,193 -0.29(-1.19%)
Jul 27, 2010 24.56 24.58 23.98 24.56 1,594 +0.45(+1.86%)
Jul 26, 2010 23.95 24.16 23.93 24.11 6,869,279 +0.18(+0.77%)
Jul 23, 2010 23.96 23.97 23.52 23.93 9,301,961 +0.01(+0.06%)
Jul 22, 2010 24.39 24.39 23.81 23.91 4,462 +0.14(+0.57%)
Jul 21, 2010 24.10 24.10 23.62 23.78 10,011,057 -0.21(-0.88%)
Jul 20, 2010 23.99 24.02 23.44 23.99 10,180,860 +0.18(+0.77%)
Jul 19, 2010 23.65 23.86 23.65 23.80 7,278,023 +0.24(+1.01%)
Jul 16, 2010 23.57 23.89 23.52 23.57 11,226,596 -0.27(-1.11%)
Jul 15, 2010 23.72 23.97 23.55 23.83 10,850,604 +0.16(+0.66%)
Jul 14, 2010 23.91 23.95 23.61 23.67 728,567 -0.28(-1.16%)
Jul 13, 2010 23.99 24.22 23.93 23.95 11,060,092 +0.05(+0.23%)
Jul 12, 2010 23.88 23.94 23.77 23.90 6,411,192 -0.03(-0.11%)
Jul 09, 2010 23.93 23.93 23.73 23.93 7,889,337 -0.01(-0.03%)
Jul 08, 2010 23.69 23.94 23.64 23.93 11,041,140 +0.35(+1.50%)
Jul 07, 2010 23.14 23.59 22.97 23.58 9,935,691 +0.51(+2.21%)
Jul 06, 2010 23.11 23.23 22.91 23.07 4,331 +0.16(+0.71%)
Jul 02, 2010 22.91 23.04 22.51 22.91 10,125,104 +0.37(+1.66%)
Jul 01, 2010 22.74 22.77 22.33 22.53 25,183,776 -0.26(-1.13%)
Jun 30, 2010 22.93 23.18 22.74 22.79 2,122 -0.14(-0.62%)
Jun 29, 2010 22.93 23.00 22.68 22.93 3,257 -0.16(-0.68%)
Jun 25, 2010 23.09 23.37 23.04 23.09 18,684,388 -0.37(-1.57%)
Jun 24, 2010 23.50 23.55 23.26 23.46 1,469 -0.05(-0.23%)
Jun 23, 2010 23.43 23.61 23.29 23.51 8,269,524 +0.07(+0.32%)
Jun 22, 2010 23.58 23.80 23.42 23.44 298 -0.14(-0.61%)
Jun 21, 2010 23.65 23.71 23.48 23.58 7,900,798 +0.03(+0.14%)
Jun 18, 2010 23.55 23.63 23.38 23.55 12,504,812 +0.15(+0.64%)
Jun 17, 2010 23.29 23.40 23.08 23.40 9,545,969 +0.19(+0.82%)
Jun 16, 2010 23.31 23.38 23.08 23.21 11,075,523 -0.19(-0.81%)
Jun 15, 2010 23.10 23.42 22.97 23.40 9,368,756 +0.35(+1.54%)
Jun 14, 2010 23.13 23.28 23.01 23.04 8,897,685 +0.14(+0.59%)
Jun 11, 2010 22.67 22.99 22.63 22.91 8,234,162 +0.14(+0.63%)
Jun 10, 2010 22.69 23.08 22.55 22.76 6,783 +0.35(+1.55%)
Jun 09, 2010 22.45 22.65 22.32 22.42 9,555,498 +0.03(+0.15%)
Jun 08, 2010 22.16 22.40 22.03 22.38 11,172,770 +0.22(+0.98%)
Jun 07, 2010 22.17 22.34 22.06 22.16 13,990,657 +0.14(+0.65%)
Jun 04, 2010 22.02 22.52 21.95 22.02 10,043,422 -0.68(-3.00%)
Jun 03, 2010 22.61 22.82 22.57 22.70 7,508,533 +0.11(+0.48%)
Jun 02, 2010 22.29 22.60 22.19 22.59 50,961 +0.45(+2.03%)
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.