Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 24.73 25.09 24.70 25.02 4,375,455 +0.37(+1.49%)
Aug 30, 2011 24.42 24.78 24.22 24.65 4,949,540 -0.12(-0.48%)
Aug 29, 2011 24.79 24.87 24.66 24.77 3,175,323 +0.00(+0.00%)
Aug 26, 2011 24.17 24.77 23.94 24.77 4,103,832 +0.37(+1.51%)
Aug 25, 2011 24.67 24.80 24.27 24.40 4,235,383 -0.51(-2.04%)
Aug 24, 2011 24.64 25.08 24.62 24.91 5,445,215 -0.29(-1.14%)
Aug 23, 2011 24.88 25.22 24.67 25.20 6,262,151 +0.57(+2.33%)
Aug 22, 2011 25.14 25.14 24.55 24.62 8,332,409 +0.57(+2.39%)
Aug 19, 2011 24.00 24.59 23.96 24.05 5,023,766 -0.42(-1.71%)
Aug 18, 2011 24.50 24.63 23.97 24.47 8,533,096 -0.49(-1.98%)
Aug 17, 2011 25.01 25.20 24.74 24.96 5,474,468 +0.52(+2.11%)
Aug 16, 2011 24.31 24.58 24.19 24.45 4,915,038 +0.04(+0.18%)
Aug 15, 2011 24.22 24.42 24.16 24.40 4,266,503 +0.64(+2.69%)
Aug 12, 2011 23.58 23.81 23.27 23.76 5,371,475 +0.64(+2.77%)
Aug 11, 2011 22.27 23.35 22.24 23.12 8,813,345 +0.60(+2.65%)
Aug 10, 2011 23.14 23.19 22.50 22.52 10,018,854 -0.90(-3.84%)
Aug 09, 2011 23.31 23.44 22.38 23.42 9,386,614 +0.66(+2.91%)
Aug 08, 2011 23.31 23.43 22.69 22.76 12,830,854 -1.25(-5.22%)
Aug 05, 2011 23.90 24.20 23.26 24.01 14,102,395 +0.86(+3.71%)
Aug 04, 2011 24.01 24.06 23.15 23.15 9,465,941 +0.04(+0.19%)
Aug 03, 2011 23.23 23.25 22.89 23.11 5,487,352 +0.05(+0.22%)
Aug 02, 2011 23.33 23.50 23.06 23.06 5,034,599 -0.36(-1.56%)
Aug 01, 2011 23.97 23.97 23.10 23.42 4,031,132 -0.24(-1.02%)
Jul 29, 2011 23.57 23.86 23.51 23.66 3,013,019 -0.11(-0.46%)
Jul 28, 2011 23.81 23.99 23.77 23.77 3,386,979 +0.07(+0.28%)
Jul 27, 2011 23.93 23.93 23.60 23.71 2,584,006 -0.35(-1.45%)
Jul 26, 2011 24.16 24.20 24.01 24.06 2,418,763 +0.04(+0.18%)
Jul 25, 2011 24.09 24.14 23.98 24.01 2,262,095 -0.12(-0.48%)
Jul 22, 2011 24.16 24.22 24.10 24.13 2,745,687 +0.11(+0.46%)
Jul 21, 2011 23.86 24.12 23.80 24.02 3,045,802 +0.43(+1.82%)
Jul 20, 2011 23.55 23.68 23.47 23.59 3,793,036 +0.20(+0.84%)
Jul 19, 2011 23.19 23.49 23.18 23.39 4,210,282 +0.16(+0.69%)
Jul 18, 2011 23.13 23.25 22.98 23.23 2,226,244 -0.20(-0.84%)
Jul 15, 2011 23.42 23.47 23.22 23.43 1,914,795 -0.03(-0.12%)
Jul 14, 2011 23.63 23.74 23.39 23.46 3,067,557 -0.01(-0.03%)
Jul 13, 2011 23.47 23.62 23.32 23.47 3,305,934 +0.10(+0.44%)
Jul 12, 2011 23.45 23.63 23.36 23.37 3,331,564 -0.31(-1.29%)
Jul 11, 2011 23.76 23.80 23.55 23.67 4,275,924 -0.71(-2.93%)
Jul 08, 2011 24.48 24.60 24.23 24.39 2,812,930 -0.09(-0.39%)
Jul 07, 2011 24.36 24.56 24.36 24.48 2,167,783 +0.32(+1.33%)
Jul 06, 2011 24.28 24.32 24.12 24.16 2,013,700 -0.01(-0.06%)
Jul 05, 2011 24.34 24.38 24.16 24.17 2,293,641 +0.03(+0.12%)
Jul 01, 2011 23.81 24.17 23.77 24.14 2,477,490 +0.21(+0.88%)
Jun 30, 2011 23.69 23.98 23.67 23.93 2,244,894 +0.15(+0.61%)
Jun 29, 2011 23.67 23.85 23.63 23.79 2,707,986 +0.09(+0.37%)
Jun 28, 2011 23.73 23.80 23.62 23.70 2,422,843 +0.24(+1.02%)
Jun 27, 2011 23.34 23.60 23.31 23.46 2,228,182 +0.28(+1.19%)
Jun 24, 2011 23.38 23.40 23.12 23.18 3,125,159 +0.04(+0.19%)
Jun 23, 2011 22.84 23.16 22.72 23.14 3,829,462 -0.22(-0.94%)
Jun 22, 2011 23.51 23.61 23.36 23.36 2,702,138 -0.12(-0.53%)
Jun 21, 2011 23.45 23.53 23.39 23.48 1,652,000 +0.17(+0.72%)
Jun 20, 2011 23.32 23.35 23.29 23.31 2,169,707 +0.12(+0.50%)
Jun 17, 2011 23.30 23.37 23.16 23.20 3,046,048 +0.23(+1.02%)
Jun 16, 2011 22.74 23.01 22.73 22.96 2,697,335 +0.12(+0.54%)
Jun 15, 2011 23.04 23.18 22.79 22.84 3,773,219 -0.72(-3.06%)
Jun 14, 2011 23.46 23.62 23.42 23.56 2,911,337 +0.33(+1.41%)
Jun 13, 2011 23.22 23.37 23.13 23.23 2,074,824 +0.14(+0.60%)
Jun 10, 2011 23.47 23.50 23.05 23.10 2,699,587 -0.55(-2.34%)
Jun 09, 2011 23.39 23.70 23.36 23.65 1,665,837 +0.07(+0.28%)
Jun 08, 2011 23.76 23.78 23.53 23.58 2,388,378 -0.26(-1.10%)
Jun 07, 2011 24.01 24.04 23.85 23.85 2,949,066 +0.28(+1.21%)
Jun 06, 2011 23.87 23.88 23.55 23.56 2,319,737 -0.20(-0.86%)
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.