Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 25.26 25.70 24.72 25.30 3,600 +0.07(+0.28%)
Aug 30, 2010 25.42 25.70 25.06 25.23 606,664 -0.35(-1.37%)
Aug 27, 2010 24.52 25.59 24.26 25.58 561,303 +1.00(+4.07%)
Aug 26, 2010 24.68 25.55 24.48 24.58 633,321 +0.05(+0.20%)
Aug 25, 2010 24.33 25.02 24.14 24.53 1,588 +0.02(+0.08%)
Aug 24, 2010 24.86 25.24 24.50 24.51 6,451 -0.75(-2.97%)
Aug 23, 2010 25.83 25.91 25.10 25.26 520,302 -0.32(-1.25%)
Aug 20, 2010 25.50 25.85 25.34 25.58 558,743 -0.26(-1.01%)
Aug 19, 2010 26.35 26.35 25.75 25.84 2,401 -0.73(-2.75%)
Aug 18, 2010 26.73 26.89 26.08 26.57 24,864 -0.13(-0.49%)
Aug 17, 2010 26.28 27.01 26.18 26.70 3,829 +0.86(+3.33%)
Aug 16, 2010 25.51 26.33 25.39 25.84 265,485 +0.13(+0.51%)
Aug 13, 2010 25.71 26.27 25.56 25.71 441,350 -0.17(-0.66%)
Aug 12, 2010 25.57 26.22 25.47 25.88 449,885 -0.19(-0.73%)
Aug 11, 2010 25.99 26.39 25.78 26.07 796,511 -0.70(-2.61%)
Aug 10, 2010 26.85 27.24 26.31 26.77 2,965 -0.62(-2.26%)
Aug 09, 2010 27.00 27.45 26.64 27.39 340,534 +0.61(+2.28%)
Aug 06, 2010 26.78 26.83 25.97 26.78 332,289 +0.04(+0.15%)
Aug 05, 2010 26.52 26.94 26.38 26.74 361,531 +0.00(+0.00%)
Aug 04, 2010 25.98 26.87 25.92 26.74 682,848 +0.92(+3.56%)
Aug 03, 2010 25.99 26.34 25.49 25.82 272,912 -0.41(-1.56%)
Aug 02, 2010 26.30 26.46 25.85 26.23 338,198 +0.56(+2.18%)
Jul 30, 2010 25.67 25.87 24.85 25.67 417,705 +0.20(+0.79%)
Jul 29, 2010 25.38 25.86 24.75 25.47 413,031 +0.31(+1.23%)
Jul 28, 2010 25.69 25.95 25.01 25.16 431,534 -0.60(-2.33%)
Jul 27, 2010 26.22 26.62 25.55 25.76 453,071 -0.08(-0.31%)
Jul 26, 2010 25.57 25.86 25.26 25.84 587,861 +0.46(+1.81%)
Jul 23, 2010 24.19 25.63 23.68 25.38 804,994 +1.10(+4.53%)
Jul 22, 2010 23.60 25.33 23.60 24.28 1,352,439 +1.33(+5.80%)
Jul 21, 2010 23.04 23.60 22.69 22.95 840,172 +0.20(+0.88%)
Jul 20, 2010 21.66 22.81 21.40 22.75 727,352 +0.66(+2.99%)
Jul 19, 2010 22.14 22.14 21.55 22.09 533,053 +0.04(+0.18%)
Jul 16, 2010 22.05 22.95 21.98 22.05 678,873 -1.17(-5.04%)
Jul 15, 2010 23.26 23.31 22.67 23.22 473,464 +0.01(+0.04%)
Jul 14, 2010 23.22 23.55 22.90 23.21 607,435 -0.19(-0.81%)
Jul 13, 2010 23.40 23.50 22.45 23.40 6,296 +1.35(+6.12%)
Jul 12, 2010 22.56 22.64 21.75 22.05 807,827 -0.56(-2.48%)
Jul 09, 2010 22.61 22.69 21.35 22.61 830,793 +0.94(+4.34%)
Jul 08, 2010 21.67 21.69 20.96 21.67 807,128 +0.89(+4.28%)
Jul 07, 2010 20.78 20.82 19.89 20.78 1,036,545 +1.05(+5.32%)
Jul 06, 2010 20.69 21.26 19.63 19.73 761,270 -0.57(-2.81%)
Jul 02, 2010 20.30 20.87 20.08 20.30 584,216 -0.21(-1.02%)
Jul 01, 2010 20.90 21.22 19.75 20.51 1,146,759 -0.53(-2.52%)
Jun 30, 2010 21.04 22.05 20.95 21.04 5,051 -0.42(-1.96%)
Jun 29, 2010 22.01 22.01 21.27 21.46 966,888 -1.36(-5.96%)
Jun 25, 2010 22.82 22.97 22.15 22.82 890,839 +0.37(+1.65%)
Jun 24, 2010 22.45 23.07 22.31 22.45 377 -0.66(-2.86%)
Jun 23, 2010 22.91 23.28 22.35 23.11 518,943 +0.23(+1.01%)
Jun 22, 2010 22.88 24.21 22.86 22.88 1,850 -0.93(-3.91%)
Jun 21, 2010 24.26 24.38 23.44 23.81 608,444 +0.06(+0.25%)
Jun 18, 2010 23.75 24.30 23.64 23.75 516,982 -0.01(-0.04%)
Jun 17, 2010 23.76 24.55 23.50 23.76 359 -0.51(-2.10%)
Jun 16, 2010 23.87 24.50 23.73 24.27 746,766 +0.11(+0.46%)
Jun 15, 2010 24.16 24.21 23.48 24.16 3,215 +0.69(+2.94%)
Jun 14, 2010 23.57 24.40 23.34 23.47 591,834 +0.14(+0.60%)
Jun 11, 2010 22.59 23.33 22.51 23.33 785,503 +0.43(+1.88%)
Jun 10, 2010 22.90 22.96 21.77 22.90 2,987 +1.56(+7.31%)
Jun 09, 2010 21.69 22.25 21.20 21.34 944,291 +0.17(+0.80%)
Jun 08, 2010 22.35 22.76 20.44 21.17 2,868,173 -1.17(-5.24%)
Jun 07, 2010 23.68 23.75 22.28 22.34 828,238 -1.33(-5.62%)
Jun 04, 2010 23.67 24.97 23.55 23.67 706,899 -1.73(-6.81%)
Jun 03, 2010 25.40 25.67 24.98 25.40 473,243 +0.11(+0.43%)
Jun 02, 2010 25.29 25.29 24.14 25.29 490,634 +1.05(+4.33%)
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.