Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 24.84 24.89 24.69 24.84 153,956 +0.10(+0.42%)
Oct 28, 2010 24.68 24.77 24.61 24.74 138,065 +0.22(+0.92%)
Oct 27, 2010 24.78 24.80 24.48 24.51 350,231 -0.35(-1.42%)
Oct 25, 2010 24.82 24.91 24.64 24.87 134,498 +0.08(+0.31%)
Oct 22, 2010 24.94 24.99 24.67 24.79 103,187 -0.17(-0.69%)
Oct 21, 2010 25.03 25.10 24.79 24.96 765,270 -0.23(-0.92%)
Oct 20, 2010 25.15 25.31 25.15 25.19 2,602,513 +0.14(+0.55%)
Oct 19, 2010 24.84 25.12 24.80 25.06 179,917 -0.26(-1.02%)
Oct 18, 2010 25.36 25.51 25.25 25.31 86,801 -0.10(-0.41%)
Oct 15, 2010 25.51 25.52 25.37 25.42 91,342 -0.01(-0.03%)
Oct 14, 2010 25.49 25.53 25.37 25.43 234,396 -0.12(-0.47%)
Oct 13, 2010 25.40 25.59 25.40 25.55 53,837 +0.24(+0.96%)
Oct 12, 2010 25.37 25.37 25.25 25.31 21,543 -0.02(-0.07%)
Oct 11, 2010 25.33 25.43 25.26 25.32 35,235 +0.01(+0.03%)
Oct 08, 2010 25.31 25.37 25.00 25.31 42,800 +0.30(+1.21%)
Oct 07, 2010 25.17 25.19 24.93 25.01 88,028 -0.01(-0.03%)
Oct 06, 2010 25.23 25.26 24.95 25.02 91,783 -0.16(-0.65%)
Oct 05, 2010 24.95 25.21 24.89 25.18 89,114 +0.33(+1.32%)
Oct 04, 2010 24.98 25.08 24.85 24.86 425,739 -0.16(-0.66%)
Oct 01, 2010 25.02 25.18 24.98 25.02 149,940 +0.07(+0.28%)
Sep 30, 2010 24.85 24.95 24.77 24.95 160,102 +0.18(+0.74%)
Sep 29, 2010 24.75 24.80 24.68 24.77 49,869 +0.08(+0.34%)
Sep 28, 2010 24.68 24.73 24.60 24.68 71,854 +0.06(+0.25%)
Sep 27, 2010 24.63 24.68 24.60 24.62 57,540 +0.01(+0.03%)
Sep 24, 2010 24.55 24.68 24.54 24.61 28,624 +0.10(+0.42%)
Sep 23, 2010 24.47 24.54 24.38 24.51 45,701 +0.03(+0.14%)
Sep 22, 2010 24.61 24.62 24.36 24.48 102,724 -0.02(-0.07%)
Sep 21, 2010 24.34 24.53 24.24 24.49 51,633 +0.18(+0.75%)
Sep 20, 2010 24.51 24.55 24.31 24.31 114,598 -0.20(-0.81%)
Sep 17, 2010 24.51 24.58 24.46 24.51 37,621 +0.09(+0.35%)
Sep 15, 2010 24.63 24.63 24.28 24.43 33,753 -0.20(-0.81%)
Sep 14, 2010 24.63 24.70 24.56 24.62 37,900 +0.03(+0.14%)
Sep 13, 2010 24.45 24.59 24.36 24.59 110,696 +0.15(+0.60%)
Sep 10, 2010 24.43 24.53 24.42 24.44 95,200 +0.03(+0.14%)
Sep 09, 2010 24.40 24.43 24.30 24.41 45,619 +0.06(+0.25%)
Sep 08, 2010 24.28 24.41 24.28 24.35 26,680 +0.04(+0.18%)
Sep 07, 2010 24.30 24.31 24.11 24.30 61,672 +0.06(+0.25%)
Sep 03, 2010 24.39 24.66 24.17 24.24 142,196 +0.03(+0.11%)
Sep 02, 2010 24.14 24.22 24.06 24.22 37,482 +0.16(+0.68%)
Sep 01, 2010 23.98 24.13 23.97 24.05 74,647 +0.16(+0.65%)
Aug 31, 2010 23.92 23.95 23.84 23.90 108,722 +0.03(+0.14%)
Aug 30, 2010 23.96 23.96 23.80 23.86 254,211 -0.07(-0.29%)
Aug 27, 2010 23.93 23.96 23.73 23.93 845,201 +0.20(+0.84%)
Aug 26, 2010 23.89 23.89 23.69 23.73 57,577 +0.09(+0.40%)
Aug 25, 2010 23.64 23.69 23.57 23.64 25,896 +0.00(+0.00%)
Aug 24, 2010 23.50 23.73 23.49 23.64 68,756 +0.03(+0.15%)
Aug 23, 2010 23.71 23.85 23.61 23.61 80,317 -0.19(-0.80%)
Aug 20, 2010 23.67 23.81 23.65 23.80 20,862 +0.01(+0.04%)
Aug 19, 2010 23.71 23.84 23.64 23.79 44,681 -0.08(-0.33%)
Aug 18, 2010 23.82 23.88 23.77 23.86 21,069 +0.03(+0.14%)
Aug 17, 2010 23.79 23.86 23.76 23.83 48,557 +0.09(+0.40%)
Aug 16, 2010 23.50 23.74 23.50 23.73 79,582 +0.14(+0.59%)
Aug 13, 2010 23.60 23.65 23.33 23.60 36,653 -0.01(-0.04%)
Aug 12, 2010 23.48 23.64 23.41 23.61 288,409 +0.04(+0.18%)
Aug 11, 2010 23.56 23.66 23.47 23.56 76,816 -0.16(-0.66%)
Aug 10, 2010 23.73 23.78 23.61 23.72 905,620 -0.06(-0.25%)
Aug 09, 2010 23.68 23.80 23.68 23.78 35,759 +0.10(+0.44%)
Aug 06, 2010 23.67 23.80 23.63 23.67 62,924 -0.10(-0.42%)
Aug 05, 2010 23.78 23.82 23.71 23.77 23,060 -0.02(-0.09%)
Aug 04, 2010 23.72 23.80 23.61 23.80 1,005,405 +0.16(+0.69%)
Aug 03, 2010 23.69 23.76 23.60 23.63 52,859 -0.10(-0.44%)
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.