Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 24.32 24.70 24.10 24.30 686,027 +0.07(+0.29%)
Aug 30, 2011 23.85 24.35 23.77 24.23 873,121 +0.27(+1.13%)
Aug 29, 2011 23.51 23.96 23.50 23.96 137,984 +0.78(+3.36%)
Aug 26, 2011 22.36 23.19 22.09 23.18 240,936 +0.64(+2.84%)
Aug 25, 2011 23.14 23.17 22.52 22.54 261,631 -0.46(-2.00%)
Aug 24, 2011 22.58 23.00 22.50 23.00 216,641 +0.37(+1.62%)
Aug 23, 2011 21.73 22.63 21.66 22.63 109,963 +0.96(+4.45%)
Aug 22, 2011 22.16 22.30 21.60 21.67 109,809 +0.03(+0.14%)
Aug 19, 2011 21.75 22.29 21.64 21.64 205,428 -0.48(-2.17%)
Aug 18, 2011 22.78 22.78 21.87 22.12 431,513 -1.22(-5.23%)
Aug 17, 2011 23.67 23.78 23.17 23.34 262,745 -0.14(-0.60%)
Aug 16, 2011 23.58 23.69 23.27 23.48 481,510 -0.39(-1.63%)
Aug 15, 2011 23.67 23.87 23.49 23.87 387,023 +0.42(+1.79%)
Aug 12, 2011 23.34 23.60 23.13 23.45 540,893 +0.33(+1.43%)
Aug 11, 2011 22.15 23.40 22.13 23.12 511,549 +1.04(+4.71%)
Aug 10, 2011 22.42 22.81 22.01 22.08 638,378 -0.66(-2.90%)
Aug 09, 2011 23.12 22.75 21.39 22.74 989,092 +1.28(+5.96%)
Aug 08, 2011 22.46 22.64 21.45 21.46 1,154,790 -1.77(-7.62%)
Aug 05, 2011 23.69 23.89 22.66 23.23 1,027,074 -0.25(-1.06%)
Aug 04, 2011 24.66 24.66 23.45 23.48 1,426,456 -1.54(-6.16%)
Aug 03, 2011 24.81 25.03 24.24 25.02 1,892,108 +0.21(+0.85%)
Aug 02, 2011 25.43 25.66 24.78 24.81 328,616 -0.80(-3.12%)
Aug 01, 2011 26.01 26.08 25.32 25.61 353,411 -0.10(-0.39%)
Jul 29, 2011 25.43 25.86 25.25 25.71 312,644 -0.02(-0.08%)
Jul 28, 2011 25.76 26.11 25.70 25.73 104,017 -0.03(-0.12%)
Jul 27, 2011 26.25 26.35 25.70 25.76 254,507 -0.63(-2.39%)
Jul 26, 2011 26.58 26.58 26.31 26.39 176,141 -0.22(-0.83%)
Jul 25, 2011 26.62 26.81 26.53 26.61 388,083 -0.19(-0.71%)
Jul 22, 2011 26.79 26.84 26.75 26.80 397,614 +0.08(+0.30%)
Jul 21, 2011 26.63 26.89 26.63 26.72 387,894 +0.20(+0.75%)
Jul 20, 2011 26.72 26.72 26.42 26.52 412,356 -0.12(-0.45%)
Jul 19, 2011 26.30 26.66 26.30 26.64 184,795 +0.50(+1.91%)
Jul 18, 2011 26.32 26.32 25.94 26.14 222,432 -0.22(-0.83%)
Jul 15, 2011 26.33 26.39 26.10 26.36 165,879 +0.15(+0.57%)
Jul 14, 2011 26.54 26.68 26.13 26.21 282,298 -0.29(-1.09%)
Jul 13, 2011 26.46 26.75 26.44 26.50 500,833 +0.17(+0.65%)
Jul 12, 2011 26.42 26.53 26.27 26.33 341,758 -0.15(-0.57%)
Jul 11, 2011 26.74 26.84 26.39 26.48 461,731 -0.49(-1.82%)
Jul 08, 2011 26.84 26.97 26.71 26.97 368,255 -0.14(-0.52%)
Jul 07, 2011 27.02 27.17 27.02 27.11 859,048 +0.28(+1.04%)
Jul 06, 2011 26.67 26.87 26.60 26.83 427,928 +0.13(+0.49%)
Jul 05, 2011 26.57 26.75 26.50 26.70 287,531 +0.15(+0.56%)
Jul 01, 2011 26.11 26.58 26.08 26.55 233,640 +0.47(+1.80%)
Jun 30, 2011 25.93 26.16 25.87 26.08 305,967 +0.24(+0.93%)
Jun 29, 2011 25.78 25.92 25.62 25.84 183,237 +0.18(+0.70%)
Jun 28, 2011 25.32 25.66 25.28 25.66 164,304 +0.44(+1.74%)
Jun 27, 2011 25.04 25.30 24.92 25.22 61,932 +0.21(+0.85%)
Jun 24, 2011 25.30 25.33 24.96 25.01 43,288 -0.28(-1.12%)
Jun 23, 2011 24.87 25.29 24.71 25.29 155,628 +0.06(+0.24%)
Jun 22, 2011 25.40 25.47 25.21 25.23 193,052 -0.09(-0.36%)
Jun 21, 2011 24.87 25.35 24.87 25.32 129,380 +0.59(+2.37%)
Jun 20, 2011 24.71 24.77 24.68 24.73 66,770 +0.12(+0.51%)
Jun 17, 2011 24.67 24.76 24.56 24.61 60,168 +0.14(+0.57%)
Jun 16, 2011 24.48 24.66 24.22 24.47 269,235 -0.07(-0.29%)
Jun 15, 2011 24.79 24.83 24.49 24.54 68,885 -0.40(-1.60%)
Jun 14, 2011 24.69 25.00 24.69 24.94 54,074 +0.48(+1.96%)
Jun 13, 2011 24.64 24.76 24.36 24.46 291,525 -0.14(-0.57%)
Jun 10, 2011 24.93 24.96 24.57 24.60 206,936 -0.44(-1.76%)
Jun 09, 2011 24.89 25.14 24.82 25.04 151,906 +0.22(+0.89%)
Jun 08, 2011 25.02 25.04 24.78 24.82 150,595 -0.27(-1.08%)
Jun 07, 2011 25.22 25.28 25.09 25.09 116,141 +0.04(+0.16%)
Jun 06, 2011 25.39 25.44 25.04 25.05 171,618 -0.37(-1.46%)
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.