Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 22.56 22.84 22.46 22.56 14,381 -0.14(-0.62%)
Sep 29, 2010 22.81 22.94 22.59 22.71 3,893,023 -0.16(-0.71%)
Sep 28, 2010 22.82 22.94 22.57 22.87 741 +0.11(+0.49%)
Sep 27, 2010 22.54 22.85 22.54 22.76 3,233,427 +0.02(+0.11%)
Sep 24, 2010 22.68 22.81 22.64 22.73 5,268,112 +0.25(+1.11%)
Sep 23, 2010 22.48 22.74 22.43 22.48 632 -0.21(-0.91%)
Sep 22, 2010 22.44 22.77 22.42 22.69 3,944,145 +0.26(+1.17%)
Sep 21, 2010 22.59 22.62 22.35 22.43 5,501,530 -0.21(-0.91%)
Sep 20, 2010 22.34 22.67 22.34 22.63 3,638,510 +0.29(+1.28%)
Sep 17, 2010 22.34 22.55 22.30 22.34 5,457,725 -0.19(-0.83%)
Sep 15, 2010 22.66 22.69 22.43 22.53 5,787,140 -0.15(-0.66%)
Sep 14, 2010 22.83 22.86 22.58 22.68 4,099,774 -0.17(-0.76%)
Sep 13, 2010 22.97 23.00 22.82 22.86 6,337,017 +0.04(+0.19%)
Sep 10, 2010 22.74 22.87 22.43 22.81 8,423,052 +0.17(+0.77%)
Sep 09, 2010 22.71 22.76 22.54 22.64 3,213,118 +0.17(+0.75%)
Sep 08, 2010 22.59 22.61 22.43 22.47 3,562,099 -0.06(-0.25%)
Sep 07, 2010 22.31 22.61 22.31 22.53 1,970 +0.03(+0.14%)
Sep 03, 2010 22.46 22.54 22.21 22.49 4,167,274 +0.16(+0.73%)
Sep 02, 2010 22.59 22.59 22.20 22.33 271 -0.16(-0.69%)
Sep 01, 2010 22.26 22.64 22.15 22.49 5,306,346 +0.49(+2.21%)
Aug 31, 2010 21.98 22.13 21.71 22.00 28,839 +0.09(+0.43%)
Aug 30, 2010 22.22 22.28 21.90 21.91 4,480,165 -0.07(-0.34%)
Aug 27, 2010 22.19 22.29 21.79 21.98 5,045,964 +0.06(+0.28%)
Aug 26, 2010 22.10 22.11 21.86 21.92 3,465,261 -0.08(-0.37%)
Aug 25, 2010 21.97 22.05 21.73 22.00 76,497 -0.05(-0.23%)
Aug 24, 2010 21.72 22.21 21.72 22.05 1,026 +0.19(+0.85%)
Aug 23, 2010 21.80 22.05 21.76 21.87 6,366,530 +0.18(+0.83%)
Aug 20, 2010 21.55 21.77 21.49 21.68 4,731,539 -0.01(-0.06%)
Aug 19, 2010 21.91 21.91 21.52 21.70 1,026 -0.24(-1.08%)
Aug 18, 2010 22.31 22.33 21.75 21.93 2,056 -0.34(-1.51%)
Aug 17, 2010 22.14 22.48 22.14 22.27 5,211,064 +0.02(+0.08%)
Aug 16, 2010 22.03 22.28 21.83 22.25 3,891,464 +0.13(+0.59%)
Aug 13, 2010 22.12 22.28 21.90 22.12 5,071,794 +0.11(+0.48%)
Aug 12, 2010 21.93 22.10 21.83 22.01 4,779,760 -0.09(-0.42%)
Aug 11, 2010 22.28 22.36 22.09 22.11 4,928,677 -0.48(-2.12%)
Aug 10, 2010 22.12 22.70 22.10 22.59 5,996,672 +0.26(+1.17%)
Aug 09, 2010 22.43 22.47 22.24 22.33 6,352,177 -0.08(-0.36%)
Aug 06, 2010 22.41 22.44 22.15 22.41 7,214,804 -0.01(-0.03%)
Aug 05, 2010 22.07 22.44 22.05 22.41 6,279,836 +0.26(+1.17%)
Aug 04, 2010 22.10 22.18 21.96 22.15 1,361 -0.16(-0.72%)
Aug 03, 2010 22.22 22.45 22.20 22.31 11,048 -0.01(-0.06%)
Aug 02, 2010 22.28 22.36 21.99 22.33 6,635,198 +0.18(+0.81%)
Jul 30, 2010 22.15 22.31 21.71 22.15 9,970,865 -0.07(-0.33%)
Jul 29, 2010 22.62 22.67 22.11 22.22 8,446,182 -0.31(-1.39%)
Jul 28, 2010 22.54 22.59 22.31 22.54 620 -0.01(-0.05%)
Jul 27, 2010 22.55 22.65 22.25 22.55 830 +0.28(+1.27%)
Jul 26, 2010 21.98 22.27 21.98 22.27 5,100,126 +0.23(+1.03%)
Jul 23, 2010 22.01 22.16 21.87 22.04 6,532,350 +0.01(+0.03%)
Jul 22, 2010 21.92 22.26 21.92 22.03 6,528,891 +0.33(+1.50%)
Jul 21, 2010 22.14 22.14 21.53 21.71 7,265,239 -0.41(-1.84%)
Jul 20, 2010 22.11 22.12 21.58 22.11 6,416,785 +0.33(+1.53%)
Jul 19, 2010 21.53 21.85 21.46 21.78 5,061,371 +0.38(+1.78%)
Jul 16, 2010 21.40 21.74 21.35 21.40 7,142,849 -0.15(-0.71%)
Jul 15, 2010 21.40 21.75 21.30 21.55 5,911,943 +0.09(+0.43%)
Jul 14, 2010 21.36 21.51 21.19 21.46 145,044 +0.06(+0.26%)
Jul 13, 2010 21.51 21.51 21.21 21.40 6,986,643 -0.06(-0.29%)
Jul 12, 2010 21.42 21.48 21.22 21.47 4,584,580 +0.02(+0.09%)
Jul 09, 2010 21.45 21.47 21.09 21.45 5,263,563 +0.04(+0.20%)
Jul 08, 2010 21.26 21.44 21.15 21.40 90,318 +0.25(+1.16%)
Jul 07, 2010 20.60 21.19 20.48 21.16 11,452,875 +0.68(+3.34%)
Jul 06, 2010 20.08 20.50 20.04 20.47 2,881 +0.54(+2.69%)
Jul 02, 2010 19.94 20.07 19.82 19.94 5,348,718 +0.12(+0.62%)
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.