Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 22.55 23.07 22.43 22.98 2,824,008 +0.24(+1.06%)
Aug 30, 2010 22.81 22.98 22.74 22.74 904,846 -0.19(-0.81%)
Aug 27, 2010 22.87 23.01 22.46 22.92 1,328,056 +0.19(+0.86%)
Aug 26, 2010 22.78 23.09 22.55 22.73 2,073,269 +0.11(+0.49%)
Aug 25, 2010 22.06 22.73 22.04 22.62 2,035,000 +0.40(+1.79%)
Aug 24, 2010 21.92 22.39 21.64 22.22 3,060,566 +0.22(+1.01%)
Aug 23, 2010 22.08 22.19 21.88 22.00 1,016,416 -0.03(-0.13%)
Aug 20, 2010 22.08 22.19 21.88 22.02 1,198,634 -0.12(-0.54%)
Aug 19, 2010 22.14 22.46 22.13 22.14 1,458,037 -0.06(-0.29%)
Aug 18, 2010 22.23 22.46 22.03 22.21 1,379,945 +0.01(+0.04%)
Aug 17, 2010 22.24 22.44 22.12 22.20 1,391,025 +0.14(+0.63%)
Aug 16, 2010 21.82 22.21 21.73 22.06 1,195,498 +0.22(+1.02%)
Aug 13, 2010 22.20 22.27 21.79 21.84 1,890,917 -0.37(-1.67%)
Aug 12, 2010 22.70 22.90 22.13 22.21 2,915,638 -0.90(-3.89%)
Aug 11, 2010 23.43 23.51 23.01 23.11 1,813,322 -0.52(-2.20%)
Aug 10, 2010 23.16 23.75 23.01 23.63 1,875,338 +0.34(+1.47%)
Aug 09, 2010 23.24 23.46 23.12 23.29 1,336,933 +0.06(+0.24%)
Aug 06, 2010 23.15 23.51 22.98 23.23 1,057,755 -0.12(-0.52%)
Aug 05, 2010 23.27 23.51 23.17 23.35 1,468,078 -0.06(-0.28%)
Aug 04, 2010 23.38 23.81 23.31 23.41 1,791,815 +0.05(+0.20%)
Aug 03, 2010 23.08 23.57 23.08 23.37 1,215,778 +0.15(+0.64%)
Aug 02, 2010 23.32 23.54 23.15 23.22 2,108,532 +0.04(+0.16%)
Jul 30, 2010 23.04 23.40 22.92 23.18 1,434,787 -0.03(-0.12%)
Jul 29, 2010 22.94 23.41 22.63 23.21 2,094,309 +0.23(+1.01%)
Jul 28, 2010 22.68 23.03 22.21 22.98 2,790,025 +0.97(+4.42%)
Jul 27, 2010 22.48 22.64 21.94 22.01 2,393,757 -0.43(-1.90%)
Jul 26, 2010 22.19 22.66 22.15 22.43 1,071,360 +0.19(+0.83%)
Jul 23, 2010 22.01 22.26 21.66 22.25 903,727 +0.16(+0.71%)
Jul 22, 2010 21.40 22.10 21.34 22.09 1,568,174 +0.87(+4.11%)
Jul 21, 2010 21.50 21.50 21.16 21.22 847,195 -0.06(-0.30%)
Jul 20, 2010 20.79 21.33 20.54 21.28 1,461,301 +0.32(+1.50%)
Jul 19, 2010 20.97 21.05 20.81 20.97 847,096 +0.10(+0.49%)
Jul 16, 2010 21.32 21.32 20.82 20.86 715,677 -0.55(-2.56%)
Jul 15, 2010 21.31 21.43 20.97 21.41 796,275 +0.00(+0.00%)
Jul 14, 2010 21.03 21.59 21.03 21.41 1,863,871 +0.29(+1.36%)
Jul 13, 2010 21.03 21.20 20.91 21.12 1,665,065 +0.29(+1.38%)
Jul 12, 2010 20.74 21.05 20.69 20.84 903,325 +0.06(+0.31%)
Jul 09, 2010 20.72 20.87 20.59 20.77 983,028 +0.01(+0.04%)
Jul 08, 2010 20.79 20.94 20.70 20.76 1,506,263 +0.07(+0.36%)
Jul 07, 2010 20.54 20.86 20.33 20.69 1,235,365 +0.57(+2.81%)
Jul 06, 2010 20.28 20.55 19.99 20.12 984,009 +0.11(+0.56%)
Jul 02, 2010 20.42 20.45 19.91 20.01 1,207,250 -0.29(-1.42%)
Jul 01, 2010 20.41 20.61 19.99 20.30 2,575,362 -0.07(-0.36%)
Jun 30, 2010 20.64 20.83 20.33 20.37 1,757,946 -0.20(-0.99%)
Jun 29, 2010 21.11 21.15 20.49 20.58 1,686,006 -0.75(-3.52%)
Jun 25, 2010 20.95 21.46 20.82 21.33 1,677,089 +0.33(+1.59%)
Jun 24, 2010 21.30 21.34 20.91 20.99 1,015,604 -0.33(-1.57%)
Jun 23, 2010 21.57 21.67 21.27 21.33 1,425,208 -0.26(-1.20%)
Jun 22, 2010 21.85 22.03 21.43 21.59 1,825,334 -0.21(-0.98%)
Jun 21, 2010 22.16 22.26 21.73 21.80 1,547,579 -0.14(-0.63%)
Jun 18, 2010 22.02 22.14 21.88 21.94 815,290 -0.02(-0.08%)
Jun 17, 2010 21.81 22.00 21.55 21.96 1,829,170 +0.18(+0.81%)
Jun 16, 2010 21.65 22.00 21.65 21.78 1,191,028 +0.00(+0.00%)
Jun 15, 2010 21.69 21.90 21.64 21.78 1,141,042 +0.18(+0.82%)
Jun 14, 2010 21.60 21.94 21.58 21.61 1,375,555 +0.06(+0.26%)
Jun 11, 2010 20.97 21.57 20.77 21.55 1,515,688 +0.45(+2.15%)
Jun 10, 2010 20.83 21.12 20.76 21.10 1,063,552 +0.45(+2.20%)
Jun 09, 2010 20.91 21.12 20.58 20.64 891,431 -0.19(-0.93%)
Jun 08, 2010 21.01 21.23 20.61 20.84 1,484,223 -0.06(-0.27%)
Jun 07, 2010 21.34 21.52 20.85 20.89 1,079,211 -0.41(-1.92%)
Jun 04, 2010 21.50 21.68 21.25 21.30 1,491,547 -0.47(-2.17%)
Jun 03, 2010 21.66 21.95 21.63 21.77 1,356,608 +0.27(+1.25%)
Jun 02, 2010 21.42 21.65 21.31 21.50 1,544,587 +0.14(+0.67%)
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.