Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 20.10 20.61 20.05 20.11 85,246 -0.06(-0.32%)
Aug 30, 2010 20.41 20.45 20.16 20.18 8,101,878 +0.12(+0.61%)
Aug 27, 2010 20.42 20.66 19.78 20.06 11,841,268 -0.47(-2.31%)
Aug 26, 2010 20.77 20.96 20.42 20.53 7,440,854 -0.26(-1.26%)
Aug 25, 2010 20.06 20.92 20.00 20.79 8,579,816 +0.51(+2.53%)
Aug 24, 2010 20.48 20.66 20.09 20.28 1,655 -0.35(-1.68%)
Aug 23, 2010 20.93 21.10 20.57 20.62 5,938,805 -0.18(-0.86%)
Aug 20, 2010 20.75 20.85 20.52 20.80 7,746,409 -0.10(-0.49%)
Aug 19, 2010 21.18 21.37 20.80 20.91 718 -0.33(-1.57%)
Aug 18, 2010 21.07 21.34 20.98 21.24 312 +0.18(+0.85%)
Aug 17, 2010 21.35 21.38 20.98 21.06 1,874 -0.10(-0.45%)
Aug 16, 2010 21.11 21.30 20.87 21.16 6,586,449 -0.06(-0.27%)
Aug 13, 2010 21.21 21.48 21.18 21.21 5,766,341 -0.19(-0.87%)
Aug 12, 2010 21.11 21.58 21.00 21.40 8,675,921 +0.09(+0.42%)
Aug 11, 2010 21.83 21.83 21.28 21.31 3,230 -0.82(-3.70%)
Aug 10, 2010 22.27 22.32 21.90 22.13 9,839,874 -0.65(-2.84%)
Aug 09, 2010 22.46 22.82 22.45 22.78 6,304,211 +0.43(+1.92%)
Aug 06, 2010 22.35 22.48 22.08 22.35 8,335,501 -0.14(-0.63%)
Aug 05, 2010 22.45 22.76 22.06 22.49 9,610,782 -0.02(-0.09%)
Aug 04, 2010 22.47 22.69 22.28 22.51 8,935,799 +0.17(+0.74%)
Aug 03, 2010 22.92 22.94 22.27 22.34 1,562 -0.60(-2.62%)
Aug 02, 2010 22.48 23.18 22.22 22.94 11,216,391 +0.76(+3.40%)
Jul 30, 2010 22.19 22.29 21.76 22.19 11,482,966 +0.07(+0.32%)
Jul 29, 2010 22.60 22.76 21.96 22.12 10,727,935 -0.38(-1.68%)
Jul 28, 2010 22.49 22.91 22.37 22.49 429 -0.20(-0.87%)
Jul 27, 2010 22.69 23.71 22.63 22.69 2,918 -0.93(-3.93%)
Jul 26, 2010 22.96 23.63 22.80 23.62 8,994,588 +0.71(+3.10%)
Jul 23, 2010 22.43 22.93 22.16 22.91 9,102,594 +0.55(+2.46%)
Jul 22, 2010 21.93 22.49 21.91 22.36 468 +0.70(+3.22%)
Jul 21, 2010 22.24 22.24 21.64 21.66 10,927,689 -0.45(-2.05%)
Jul 20, 2010 22.12 22.24 21.64 22.12 9,434,435 +0.12(+0.52%)
Jul 19, 2010 21.99 22.17 21.78 22.00 7,210,252 +0.03(+0.12%)
Jul 16, 2010 21.98 22.65 21.71 21.98 13,378,505 -0.55(-2.44%)
Jul 15, 2010 22.31 22.74 22.11 22.53 8,143,044 +0.15(+0.69%)
Jul 14, 2010 22.56 22.58 22.19 22.37 10,762,289 -0.30(-1.33%)
Jul 13, 2010 22.16 22.78 22.10 22.67 1,718 +0.83(+3.78%)
Jul 12, 2010 21.89 22.09 21.60 21.85 8,162,115 -0.15(-0.70%)
Jul 09, 2010 22.00 22.01 21.51 22.00 9,758,647 -0.02(-0.09%)
Jul 08, 2010 22.32 22.34 21.66 22.02 10,216,507 -0.02(-0.09%)
Jul 07, 2010 21.19 22.05 21.15 22.04 232,452 +0.83(+3.92%)
Jul 06, 2010 21.91 22.08 21.00 21.21 3,402 -0.47(-2.16%)
Jul 02, 2010 21.67 21.98 21.64 21.67 9,219,083 -0.12(-0.56%)
Jul 01, 2010 21.56 22.08 21.38 21.80 13,026,287 +0.21(+0.98%)
Jun 30, 2010 21.78 22.03 21.53 21.59 2,213 -0.19(-0.88%)
Jun 29, 2010 22.28 22.29 21.65 21.78 784 -0.64(-2.84%)
Jun 25, 2010 22.41 22.90 22.31 22.41 20,717,194 -0.37(-1.62%)
Jun 24, 2010 23.38 23.38 22.68 22.78 13,626,707 -0.57(-2.43%)
Jun 23, 2010 23.41 23.52 22.90 23.35 9,538,803 +0.01(+0.05%)
Jun 22, 2010 23.60 23.93 23.28 23.34 941 -0.30(-1.27%)
Jun 21, 2010 24.32 24.36 23.52 23.64 12,138,165 -0.48(-1.98%)
Jun 18, 2010 24.12 24.33 24.04 24.12 11,524,971 +0.01(+0.03%)
Jun 17, 2010 24.36 24.48 23.87 24.11 13,176,106 -0.23(-0.94%)
Jun 16, 2010 24.40 24.54 24.24 24.34 15,065,197 -0.25(-1.04%)
Jun 15, 2010 24.85 25.00 24.18 24.59 15,418 -1.57(-6.02%)
Jun 14, 2010 26.73 27.19 26.14 26.17 13,103,844 -0.10(-0.36%)
Jun 11, 2010 25.25 26.35 25.25 26.26 9,806,707 +0.61(+2.39%)
Jun 10, 2010 25.33 25.71 25.25 25.65 7,943,189 +0.79(+3.18%)
Jun 09, 2010 24.84 25.39 24.75 24.86 10,033,907 +0.18(+0.75%)
Jun 08, 2010 24.16 24.73 23.84 24.68 13,254,980 +0.51(+2.11%)
Jun 07, 2010 24.89 25.37 24.10 24.17 13,395,478 -0.62(-2.50%)
Jun 04, 2010 24.79 25.24 24.63 24.79 12,987,260 -0.88(-3.45%)
Jun 03, 2010 25.79 26.00 25.22 25.67 10,022,909 +0.04(+0.17%)
Jun 02, 2010 26.12 26.12 24.61 25.63 2,492 -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.