Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 20.57 21.09 20.52 20.58 83,308 -0.07(-0.32%)
Aug 30, 2010 20.89 20.92 20.63 20.65 7,917,715 +0.12(+0.61%)
Aug 27, 2010 20.90 21.14 20.24 20.52 11,572,106 -0.48(-2.31%)
Aug 26, 2010 21.26 21.45 20.90 21.01 7,271,717 -0.27(-1.26%)
Aug 25, 2010 20.53 21.41 20.47 21.28 8,384,789 +0.52(+2.53%)
Aug 24, 2010 20.96 21.14 20.55 20.75 1,618 -0.35(-1.68%)
Aug 23, 2010 21.42 21.59 21.05 21.10 5,803,811 -0.18(-0.86%)
Aug 20, 2010 21.23 21.33 20.99 21.29 7,570,326 -0.10(-0.49%)
Aug 19, 2010 21.67 21.86 21.28 21.39 702 -0.34(-1.57%)
Aug 18, 2010 21.56 21.84 21.46 21.73 305 +0.18(+0.85%)
Aug 17, 2010 21.85 21.88 21.46 21.55 1,832 -0.10(-0.45%)
Aug 16, 2010 21.60 21.80 21.36 21.65 6,436,733 -0.06(-0.27%)
Aug 13, 2010 21.71 21.98 21.67 21.71 5,635,267 -0.19(-0.87%)
Aug 12, 2010 21.60 22.08 21.49 21.90 8,478,710 +0.09(+0.42%)
Aug 11, 2010 22.34 22.34 21.77 21.81 3,157 -0.84(-3.70%)
Aug 10, 2010 22.79 22.84 22.41 22.64 9,616,205 -0.66(-2.84%)
Aug 09, 2010 22.98 23.35 22.97 23.31 6,160,911 +0.44(+1.92%)
Aug 06, 2010 22.87 23.00 22.60 22.87 8,146,028 -0.14(-0.63%)
Aug 05, 2010 22.97 23.29 22.57 23.01 9,392,320 -0.02(-0.09%)
Aug 04, 2010 22.99 23.21 22.79 23.03 8,732,680 +0.17(+0.74%)
Aug 03, 2010 23.45 23.48 22.79 22.86 1,526 -0.62(-2.62%)
Aug 02, 2010 23.00 23.72 22.74 23.48 10,961,433 +0.77(+3.40%)
Jul 30, 2010 22.70 22.81 22.27 22.70 11,221,948 +0.07(+0.32%)
Jul 29, 2010 23.13 23.29 22.47 22.63 10,484,080 -0.39(-1.68%)
Jul 28, 2010 23.02 23.44 22.89 23.02 419 -0.20(-0.87%)
Jul 27, 2010 23.22 24.26 23.16 23.22 2,851 -0.95(-3.93%)
Jul 26, 2010 23.49 24.18 23.33 24.17 8,790,133 +0.73(+3.10%)
Jul 23, 2010 22.95 23.46 22.67 23.44 8,895,684 +0.56(+2.46%)
Jul 22, 2010 22.44 23.01 22.41 22.88 458 +0.71(+3.22%)
Jul 21, 2010 22.76 22.76 22.15 22.17 10,679,293 -0.47(-2.06%)
Jul 20, 2010 22.63 22.76 22.14 22.63 9,219,982 +0.12(+0.52%)
Jul 19, 2010 22.50 22.68 22.29 22.51 7,046,356 +0.03(+0.12%)
Jul 16, 2010 22.49 23.18 22.22 22.49 13,074,401 -0.56(-2.44%)
Jul 15, 2010 22.83 23.27 22.62 23.05 7,957,946 +0.16(+0.69%)
Jul 14, 2010 23.08 23.11 22.70 22.89 10,517,653 -0.31(-1.33%)
Jul 13, 2010 22.67 23.31 22.62 23.20 1,679 +0.84(+3.78%)
Jul 12, 2010 22.40 22.60 22.11 22.36 7,976,583 -0.16(-0.70%)
Jul 09, 2010 22.51 22.52 22.02 22.51 9,536,824 -0.02(-0.09%)
Jul 08, 2010 22.83 22.86 22.16 22.53 9,984,277 -0.02(-0.09%)
Jul 07, 2010 21.68 22.57 21.64 22.55 227,168 +0.85(+3.92%)
Jul 06, 2010 22.42 22.59 21.49 21.70 3,325 -0.48(-2.16%)
Jul 02, 2010 22.18 22.49 22.14 22.18 9,009,525 -0.12(-0.56%)
Jul 01, 2010 22.06 22.59 21.88 22.30 12,730,189 +0.22(+0.98%)
Jun 30, 2010 22.29 22.54 22.03 22.09 2,163 -0.20(-0.88%)
Jun 29, 2010 22.80 22.81 22.15 22.28 766 -0.65(-2.84%)
Jun 25, 2010 22.94 23.43 22.83 22.94 20,246,278 -0.38(-1.62%)
Jun 24, 2010 23.93 23.93 23.21 23.31 13,316,963 -0.58(-2.43%)
Jun 23, 2010 23.95 24.07 23.43 23.89 9,321,980 +0.01(+0.05%)
Jun 22, 2010 24.15 24.49 23.82 23.88 919 -0.31(-1.27%)
Jun 21, 2010 24.89 24.93 24.06 24.19 11,862,257 -0.49(-1.98%)
Jun 18, 2010 24.68 24.90 24.60 24.68 11,263,001 +0.01(+0.03%)
Jun 17, 2010 24.92 25.05 24.43 24.67 12,876,605 -0.23(-0.94%)
Jun 16, 2010 24.97 25.11 24.80 24.91 14,722,756 -0.26(-1.04%)
Jun 15, 2010 25.43 25.58 24.74 25.17 15,067 -1.61(-6.02%)
Jun 14, 2010 27.35 27.82 26.74 26.78 12,805,985 -0.10(-0.36%)
Jun 11, 2010 25.84 26.96 25.84 26.88 9,583,795 +0.63(+2.39%)
Jun 10, 2010 25.92 26.31 25.84 26.25 7,762,635 +0.81(+3.18%)
Jun 09, 2010 25.41 25.98 25.32 25.44 9,805,829 +0.19(+0.75%)
Jun 08, 2010 24.72 25.31 24.39 25.25 12,953,686 +0.52(+2.11%)
Jun 07, 2010 25.47 25.96 24.66 24.73 13,090,990 -0.63(-2.50%)
Jun 04, 2010 25.36 25.82 25.20 25.36 12,692,051 -0.91(-3.45%)
Jun 03, 2010 26.39 26.60 25.81 26.27 9,795,081 +0.05(+0.17%)
Jun 02, 2010 26.73 26.73 25.18 26.22 2,435 -0.34(-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.