Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 24.05 24.20 23.62 24.04 95,874 +0.20(+0.82%)
Aug 30, 2010 23.90 24.10 23.82 23.85 10,585,978 +0.00(+0.00%)
Aug 27, 2010 23.95 24.03 23.49 23.85 13,953,622 +0.33(+1.40%)
Aug 26, 2010 23.62 23.75 23.46 23.52 30,071 -0.12(-0.49%)
Aug 25, 2010 23.55 23.76 23.28 23.64 5,497 +0.07(+0.29%)
Aug 24, 2010 23.79 23.81 23.38 23.57 76,259 -0.36(-1.52%)
Aug 23, 2010 23.75 24.10 23.65 23.93 14,578,665 +0.36(+1.54%)
Aug 20, 2010 23.64 23.74 23.44 23.57 17,824,188 -0.18(-0.78%)
Aug 19, 2010 24.16 24.18 23.61 23.75 49,282 -0.45(-1.87%)
Aug 18, 2010 24.29 24.36 23.97 24.20 4,446 -0.12(-0.48%)
Aug 17, 2010 24.08 24.38 23.91 24.32 56,604 +0.39(+1.63%)
Aug 16, 2010 23.79 23.95 23.67 23.93 10,063,199 -0.02(-0.09%)
Aug 13, 2010 23.95 24.05 23.71 23.95 12,794,544 -0.03(-0.11%)
Aug 12, 2010 23.71 24.12 23.68 23.98 13,391,428 +0.10(+0.43%)
Aug 11, 2010 24.16 24.29 23.83 23.88 18,181,570 -0.21(-0.85%)
Aug 10, 2010 24.08 24.63 23.83 24.08 292 -0.12(-0.48%)
Aug 09, 2010 23.99 24.25 23.99 24.20 15,054,197 +0.26(+1.09%)
Aug 06, 2010 23.94 23.95 23.61 23.94 17,036,874 -0.06(-0.26%)
Aug 05, 2010 23.95 24.06 23.75 24.00 146 -0.08(-0.34%)
Aug 04, 2010 23.80 24.12 23.64 24.08 11,512 +0.25(+1.06%)
Aug 03, 2010 24.02 24.12 23.60 23.83 8,316 -0.17(-0.71%)
Aug 02, 2010 23.86 24.04 23.64 24.00 17,651,438 +0.42(+1.77%)
Jul 30, 2010 23.51 23.70 23.14 23.58 31,757,498 -0.41(-1.71%)
Jul 29, 2010 23.95 24.16 23.68 23.99 18,926 +0.22(+0.92%)
Jul 28, 2010 23.77 24.23 23.69 23.77 5,320 -0.30(-1.25%)
Jul 27, 2010 24.07 24.36 23.95 24.07 5,585 -0.06(-0.26%)
Jul 26, 2010 23.95 24.16 23.82 24.14 14,089,952 +0.27(+1.15%)
Jul 23, 2010 24.07 24.07 23.55 23.86 22,917,794 -0.21(-0.88%)
Jul 22, 2010 24.20 24.31 23.95 24.07 35,005 -0.01(-0.03%)
Jul 21, 2010 24.28 24.42 23.94 24.08 18,723,896 -0.32(-1.32%)
Jul 20, 2010 24.40 24.40 24.09 24.40 20,475,204 -0.10(-0.39%)
Jul 19, 2010 24.59 24.71 24.42 24.50 14,785,817 -0.08(-0.31%)
Jul 16, 2010 24.57 25.18 24.55 24.57 24,226,778 -0.27(-1.07%)
Jul 15, 2010 24.81 25.02 24.57 24.84 16,064,970 +0.07(+0.28%)
Jul 14, 2010 24.78 24.89 24.52 24.77 8,671 -0.17(-0.69%)
Jul 13, 2010 24.94 25.11 24.66 24.94 41,283 +0.25(+1.00%)
Jul 12, 2010 24.77 24.80 24.53 24.70 18,437,708 -0.14(-0.58%)
Jul 09, 2010 24.84 24.91 24.44 24.84 17,525,774 +0.30(+1.23%)
Jul 08, 2010 24.55 24.55 24.18 24.54 22,748,142 +0.29(+1.21%)
Jul 07, 2010 23.79 24.27 23.55 24.25 24,680,052 +0.53(+2.25%)
Jul 06, 2010 23.46 23.74 23.30 23.71 15,776 +0.29(+1.26%)
Jul 02, 2010 23.42 23.61 23.03 23.42 24,832,390 -0.15(-0.64%)
Jul 01, 2010 23.84 23.88 23.03 23.57 37,390,404 -0.36(-1.52%)
Jun 30, 2010 23.93 24.18 23.78 23.93 34,954 -0.33(-1.35%)
Jun 29, 2010 24.26 24.50 23.95 24.26 27,674 -0.33(-1.34%)
Jun 25, 2010 24.59 24.74 24.14 24.59 49,498,384 +0.22(+0.90%)
Jun 24, 2010 24.37 24.43 24.07 24.37 38,375 +0.13(+0.54%)
Jun 23, 2010 24.09 24.40 23.90 24.24 18,997,604 +0.20(+0.83%)
Jun 22, 2010 24.08 24.45 24.00 24.04 6,659 +0.01(+0.03%)
Jun 21, 2010 24.66 24.74 23.89 24.03 22,764,448 -0.38(-1.54%)
Jun 18, 2010 24.41 24.64 24.28 24.41 28,702,706 -0.13(-0.53%)
Jun 17, 2010 24.73 24.81 24.16 24.54 9,168 -0.10(-0.42%)
Jun 16, 2010 24.64 24.76 24.43 24.64 25,331,988 -0.01(-0.03%)
Jun 15, 2010 24.65 24.67 23.97 24.65 5,307 +0.68(+2.86%)
Jun 14, 2010 23.99 24.12 23.92 23.96 19,955,860 +0.11(+0.46%)
Jun 11, 2010 23.51 24.02 23.42 23.86 26,489,516 +0.14(+0.61%)
Jun 10, 2010 23.71 23.80 23.26 23.71 49,108 +0.64(+2.79%)
Jun 09, 2010 23.17 23.35 22.91 23.07 18,773,272 -0.07(-0.30%)
Jun 08, 2010 22.86 23.18 22.65 23.14 438 +0.34(+1.50%)
Jun 07, 2010 22.71 22.94 22.65 22.79 20,633,062 +0.10(+0.42%)
Jun 04, 2010 22.70 23.21 22.58 22.70 26,602,100 -0.77(-3.27%)
Jun 03, 2010 23.56 23.65 23.26 23.47 19,157,714 -0.05(-0.20%)
Jun 02, 2010 23.51 23.53 22.94 23.51 23,664,548 +0.57(+2.48%)
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.