Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 20.30 20.82 20.25 20.32 84,390 -0.06(-0.32%)
Aug 30, 2010 20.62 20.65 20.37 20.38 8,020,539 +0.12(+0.61%)
Aug 27, 2010 20.63 20.87 19.98 20.26 11,722,388 -0.48(-2.31%)
Aug 26, 2010 20.98 21.17 20.63 20.74 7,366,152 -0.27(-1.26%)
Aug 25, 2010 20.27 21.13 20.21 21.00 8,493,678 +0.52(+2.53%)
Aug 24, 2010 20.69 20.87 20.29 20.48 1,639 -0.35(-1.68%)
Aug 23, 2010 21.14 21.31 20.78 20.83 5,879,183 -0.18(-0.86%)
Aug 20, 2010 20.96 21.06 20.72 21.02 7,668,638 -0.10(-0.49%)
Aug 19, 2010 21.40 21.58 21.01 21.12 711 -0.34(-1.57%)
Aug 18, 2010 21.28 21.56 21.19 21.45 309 +0.18(+0.85%)
Aug 17, 2010 21.57 21.60 21.19 21.27 1,855 -0.10(-0.45%)
Aug 16, 2010 21.33 21.52 21.09 21.37 6,520,324 -0.06(-0.27%)
Aug 13, 2010 21.43 21.69 21.39 21.43 5,708,449 -0.19(-0.87%)
Aug 12, 2010 21.32 21.80 21.22 21.62 8,588,819 +0.09(+0.42%)
Aug 11, 2010 22.05 22.05 21.49 21.53 3,198 -0.83(-3.70%)
Aug 10, 2010 22.50 22.55 22.12 22.35 9,741,086 -0.65(-2.84%)
Aug 09, 2010 22.69 23.05 22.68 23.01 6,240,920 +0.43(+1.92%)
Aug 06, 2010 22.57 22.70 22.31 22.57 8,251,817 -0.14(-0.63%)
Aug 05, 2010 22.68 22.99 22.28 22.72 9,514,294 -0.02(-0.09%)
Aug 04, 2010 22.70 22.92 22.50 22.74 8,846,088 +0.17(+0.74%)
Aug 03, 2010 23.15 23.18 22.50 22.57 1,546 -0.61(-2.62%)
Aug 02, 2010 22.70 23.41 22.44 23.18 11,103,784 +0.76(+3.40%)
Jul 30, 2010 22.41 22.52 21.99 22.41 11,367,682 +0.07(+0.32%)
Jul 29, 2010 22.83 22.99 22.18 22.34 10,620,232 -0.38(-1.68%)
Jul 28, 2010 22.72 23.14 22.60 22.72 425 -0.20(-0.87%)
Jul 27, 2010 22.92 23.95 22.86 22.92 2,888 -0.94(-3.93%)
Jul 26, 2010 23.19 23.87 23.03 23.86 8,904,287 +0.72(+3.10%)
Jul 23, 2010 22.66 23.16 22.38 23.14 9,011,208 +0.56(+2.46%)
Jul 22, 2010 22.15 22.72 22.13 22.59 463 +0.70(+3.22%)
Jul 21, 2010 22.46 22.46 21.86 21.88 10,817,980 -0.46(-2.05%)
Jul 20, 2010 22.34 22.46 21.86 22.34 9,339,718 +0.12(+0.52%)
Jul 19, 2010 22.21 22.39 22.00 22.22 7,137,864 +0.03(+0.12%)
Jul 16, 2010 22.20 22.88 21.93 22.20 13,244,192 -0.56(-2.44%)
Jul 15, 2010 22.53 22.97 22.33 22.75 8,061,292 +0.16(+0.69%)
Jul 14, 2010 22.79 22.81 22.41 22.60 10,654,241 -0.30(-1.33%)
Jul 13, 2010 22.38 23.01 22.33 22.90 1,701 +0.83(+3.78%)
Jul 12, 2010 22.11 22.32 21.82 22.07 8,080,172 -0.16(-0.70%)
Jul 09, 2010 22.22 22.23 21.73 22.22 9,660,675 -0.02(-0.09%)
Jul 08, 2010 22.54 22.57 21.88 22.24 10,113,938 -0.02(-0.09%)
Jul 07, 2010 21.40 22.28 21.36 22.26 230,118 +0.84(+3.92%)
Jul 06, 2010 22.13 22.30 21.22 21.42 3,368 -0.47(-2.16%)
Jul 02, 2010 21.89 22.20 21.86 21.89 9,126,528 -0.12(-0.56%)
Jul 01, 2010 21.78 22.30 21.60 22.02 12,895,510 +0.21(+0.98%)
Jun 30, 2010 22.00 22.25 21.75 21.80 2,191 -0.19(-0.88%)
Jun 29, 2010 22.51 22.52 21.87 22.00 776 -0.64(-2.84%)
Jun 25, 2010 22.64 23.13 22.54 22.64 20,509,202 -0.37(-1.62%)
Jun 24, 2010 23.62 23.62 22.91 23.01 13,489,901 -0.57(-2.43%)
Jun 23, 2010 23.65 23.76 23.13 23.59 9,443,038 +0.01(+0.05%)
Jun 22, 2010 23.84 24.17 23.52 23.57 931 -0.30(-1.27%)
Jun 21, 2010 24.57 24.61 23.76 23.88 12,016,303 -0.48(-1.98%)
Jun 18, 2010 24.36 24.58 24.28 24.36 11,409,266 +0.01(+0.03%)
Jun 17, 2010 24.61 24.73 24.12 24.35 13,043,824 -0.23(-0.94%)
Jun 16, 2010 24.65 24.79 24.48 24.59 14,913,950 -0.26(-1.04%)
Jun 15, 2010 25.10 25.25 24.43 24.84 15,263 -1.59(-6.02%)
Jun 14, 2010 27.00 27.46 26.40 26.43 12,972,288 -0.10(-0.36%)
Jun 11, 2010 25.51 26.61 25.51 26.53 9,708,253 +0.62(+2.39%)
Jun 10, 2010 25.59 25.97 25.51 25.91 7,863,443 +0.80(+3.18%)
Jun 09, 2010 25.09 25.65 25.00 25.11 9,933,171 +0.19(+0.75%)
Jun 08, 2010 24.41 24.99 24.08 24.93 13,121,907 +0.52(+2.11%)
Jun 07, 2010 25.14 25.62 24.35 24.41 13,260,994 -0.63(-2.50%)
Jun 04, 2010 25.04 25.49 24.88 25.04 12,856,874 -0.89(-3.45%)
Jun 03, 2010 26.05 26.26 25.47 25.93 9,922,283 +0.05(+0.17%)
Jun 02, 2010 26.38 26.38 24.86 25.89 2,467 -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.