Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 20.12 20.63 20.07 20.13 85,177 -0.06(-0.32%)
Aug 30, 2010 20.43 20.46 20.18 20.19 8,095,283 +0.12(+0.61%)
Aug 27, 2010 20.44 20.67 19.80 20.07 11,831,630 -0.47(-2.31%)
Aug 26, 2010 20.79 20.98 20.44 20.55 7,434,797 -0.26(-1.26%)
Aug 25, 2010 20.08 20.94 20.02 20.81 8,572,832 +0.51(+2.53%)
Aug 24, 2010 20.50 20.68 20.10 20.30 1,654 -0.35(-1.68%)
Aug 23, 2010 20.95 21.12 20.58 20.64 5,933,971 -0.18(-0.86%)
Aug 20, 2010 20.76 20.87 20.53 20.82 7,740,103 -0.10(-0.49%)
Aug 19, 2010 21.20 21.39 20.81 20.92 718 -0.33(-1.57%)
Aug 18, 2010 21.08 21.36 20.99 21.26 312 +0.18(+0.85%)
Aug 17, 2010 21.37 21.40 20.99 21.08 1,873 -0.10(-0.45%)
Aug 16, 2010 21.13 21.32 20.89 21.17 6,581,087 -0.06(-0.27%)
Aug 13, 2010 21.23 21.49 21.19 21.23 5,761,647 -0.19(-0.87%)
Aug 12, 2010 21.12 21.60 21.02 21.42 8,668,859 +0.09(+0.42%)
Aug 11, 2010 21.85 21.85 21.30 21.33 3,227 -0.82(-3.70%)
Aug 10, 2010 22.29 22.34 21.92 22.15 9,831,864 -0.65(-2.84%)
Aug 09, 2010 22.48 22.84 22.47 22.79 6,299,080 +0.43(+1.92%)
Aug 06, 2010 22.37 22.49 22.10 22.37 8,328,717 -0.14(-0.63%)
Aug 05, 2010 22.47 22.78 22.08 22.51 9,602,959 -0.02(-0.09%)
Aug 04, 2010 22.49 22.70 22.29 22.53 8,928,525 +0.17(+0.75%)
Aug 03, 2010 22.94 22.96 22.29 22.36 1,560 -0.60(-2.62%)
Aug 02, 2010 22.49 23.20 22.24 22.96 11,207,261 +0.76(+3.40%)
Jul 30, 2010 22.20 22.31 21.78 22.20 11,473,619 +0.07(+0.32%)
Jul 29, 2010 22.62 22.78 21.97 22.13 10,719,202 -0.38(-1.68%)
Jul 28, 2010 22.51 22.93 22.39 22.51 429 -0.20(-0.87%)
Jul 27, 2010 22.71 23.73 22.65 22.71 2,915 -0.93(-3.93%)
Jul 26, 2010 22.97 23.65 22.81 23.64 8,987,267 +0.71(+3.10%)
Jul 23, 2010 22.45 22.95 22.17 22.93 9,095,185 +0.55(+2.46%)
Jul 22, 2010 21.95 22.51 21.92 22.38 468 +0.70(+3.22%)
Jul 21, 2010 22.26 22.26 21.66 21.68 10,918,794 -0.45(-2.06%)
Jul 20, 2010 22.13 22.26 21.65 22.13 9,426,756 +0.12(+0.52%)
Jul 19, 2010 22.01 22.18 21.80 22.02 7,204,383 +0.03(+0.12%)
Jul 16, 2010 21.99 22.67 21.73 21.99 13,367,616 -0.55(-2.44%)
Jul 15, 2010 22.33 22.76 22.13 22.54 8,136,416 +0.15(+0.69%)
Jul 14, 2010 22.58 22.60 22.20 22.39 10,753,528 -0.30(-1.33%)
Jul 13, 2010 22.17 22.79 22.12 22.69 1,716 +0.83(+3.78%)
Jul 12, 2010 21.91 22.11 21.62 21.87 8,155,471 -0.15(-0.70%)
Jul 09, 2010 22.02 22.03 21.53 22.02 9,750,703 -0.02(-0.09%)
Jul 08, 2010 22.33 22.36 21.67 22.04 10,208,191 -0.02(-0.09%)
Jul 07, 2010 21.21 22.07 21.17 22.06 232,263 +0.83(+3.92%)
Jul 06, 2010 21.93 22.10 21.02 21.22 3,399 -0.47(-2.16%)
Jul 02, 2010 21.69 22.00 21.65 21.69 9,211,578 -0.12(-0.56%)
Jul 01, 2010 21.58 22.10 21.40 21.81 13,015,684 +0.21(+0.98%)
Jun 30, 2010 21.80 22.04 21.55 21.60 2,211 -0.19(-0.88%)
Jun 29, 2010 22.30 22.31 21.67 21.79 783 -0.64(-2.84%)
Jun 25, 2010 22.43 22.92 22.33 22.43 20,700,334 -0.37(-1.62%)
Jun 24, 2010 23.40 23.40 22.70 22.80 13,615,617 -0.57(-2.43%)
Jun 23, 2010 23.43 23.54 22.92 23.37 9,531,040 +0.01(+0.05%)
Jun 22, 2010 23.62 23.95 23.30 23.36 940 -0.30(-1.27%)
Jun 21, 2010 24.34 24.38 23.54 23.66 12,128,287 -0.48(-1.98%)
Jun 18, 2010 24.14 24.35 24.06 24.14 11,515,592 +0.01(+0.03%)
Jun 17, 2010 24.38 24.50 23.89 24.13 13,165,384 -0.23(-0.94%)
Jun 16, 2010 24.42 24.56 24.26 24.36 15,052,937 -0.26(-1.04%)
Jun 15, 2010 24.87 25.02 24.20 24.61 15,405 -1.58(-6.02%)
Jun 14, 2010 26.75 27.21 26.16 26.19 13,093,180 -0.10(-0.36%)
Jun 11, 2010 25.27 26.37 25.27 26.29 9,798,727 +0.61(+2.39%)
Jun 10, 2010 25.35 25.73 25.27 25.67 7,936,724 +0.79(+3.18%)
Jun 09, 2010 24.86 25.41 24.77 24.88 10,025,741 +0.19(+0.75%)
Jun 08, 2010 24.18 24.75 23.86 24.70 13,244,193 +0.51(+2.11%)
Jun 07, 2010 24.91 25.39 24.12 24.19 13,384,576 -0.62(-2.50%)
Jun 04, 2010 24.81 25.26 24.65 24.81 12,976,690 -0.89(-3.45%)
Jun 03, 2010 25.81 26.02 25.24 25.69 10,014,752 +0.04(+0.17%)
Jun 02, 2010 26.14 26.14 24.63 25.65 2,490 -0.33(-1.28%)
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.