Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 25.08 25.33 25.04 25.23 946,931 +0.34(+1.37%)
Aug 30, 2011 24.67 25.03 24.58 24.89 785,274 +0.15(+0.62%)
Aug 29, 2011 24.36 24.74 24.34 24.74 700,914 +0.68(+2.84%)
Aug 26, 2011 23.67 24.08 23.21 24.06 1,261,689 +0.24(+1.02%)
Aug 25, 2011 24.38 24.57 23.77 23.81 798,473 -0.45(-1.87%)
Aug 24, 2011 23.76 24.29 23.59 24.27 862,344 +0.47(+1.98%)
Aug 23, 2011 23.25 23.80 23.09 23.80 969,660 +0.56(+2.41%)
Aug 22, 2011 23.71 23.76 23.17 23.24 747,045 +0.00(+0.00%)
Aug 19, 2011 23.19 23.59 23.19 23.24 1,002,090 -0.25(-1.07%)
Aug 18, 2011 23.94 24.09 23.35 23.49 1,370,328 -1.06(-4.30%)
Aug 17, 2011 24.51 24.75 24.47 24.54 717,159 +0.16(+0.67%)
Aug 16, 2011 24.32 24.51 24.06 24.38 1,061,008 -0.18(-0.73%)
Aug 15, 2011 24.22 24.58 24.16 24.56 1,515,758 +0.76(+3.17%)
Aug 12, 2011 23.90 24.01 23.58 23.80 1,570,432 +0.11(+0.48%)
Aug 11, 2011 23.68 24.06 22.89 23.69 3,895,956 +0.13(+0.55%)
Aug 10, 2011 24.26 24.41 23.49 23.56 3,463,045 -1.15(-4.66%)
Aug 09, 2011 23.94 24.72 23.48 24.71 3,768,916 +1.18(+5.00%)
Aug 08, 2011 23.94 24.29 23.39 23.54 3,485,411 -0.96(-3.91%)
Aug 05, 2011 24.59 24.90 24.05 24.50 2,566,447 +0.22(+0.90%)
Aug 04, 2011 24.98 25.17 24.28 24.28 2,383,019 -0.93(-3.71%)
Aug 03, 2011 25.00 25.25 24.71 25.21 1,635,966 +0.23(+0.90%)
Aug 02, 2011 25.24 25.42 24.99 24.99 1,389,573 -0.47(-1.84%)
Aug 01, 2011 25.46 25.77 25.21 25.46 1,041,893 -0.01(-0.03%)
Jul 29, 2011 25.52 25.69 25.11 25.46 1,891,626 -0.29(-1.13%)
Jul 28, 2011 25.90 26.06 25.72 25.75 1,034,397 -0.15(-0.56%)
Jul 27, 2011 26.40 26.51 25.51 25.90 2,476,761 -1.22(-4.49%)
Jul 26, 2011 27.29 27.30 27.00 27.12 998,369 -0.15(-0.53%)
Jul 25, 2011 27.06 27.37 26.97 27.26 1,111,519 -0.10(-0.35%)
Jul 22, 2011 27.32 27.40 27.29 27.36 866,556 -0.15(-0.56%)
Jul 21, 2011 27.25 27.51 27.16 27.51 1,462,030 +0.48(+1.79%)
Jul 20, 2011 27.16 27.18 26.99 27.03 1,038,451 -0.05(-0.18%)
Jul 19, 2011 27.24 27.30 26.95 27.08 1,070,120 -0.08(-0.30%)
Jul 18, 2011 27.49 27.72 27.06 27.16 1,360,128 -0.41(-1.49%)
Jul 15, 2011 27.32 27.59 27.22 27.57 1,091,725 +0.40(+1.48%)
Jul 14, 2011 27.47 27.56 27.04 27.16 1,038,458 -0.20(-0.74%)
Jul 13, 2011 27.41 27.57 27.33 27.37 991,185 +0.06(+0.21%)
Jul 12, 2011 27.17 27.48 27.14 27.31 1,133,484 +0.10(+0.38%)
Jul 11, 2011 27.09 27.24 27.01 27.20 862,731 -0.14(-0.50%)
Jul 08, 2011 27.33 27.40 27.20 27.34 696,474 -0.26(-0.93%)
Jul 07, 2011 27.56 27.72 27.52 27.60 836,602 +0.24(+0.88%)
Jul 06, 2011 27.20 27.47 27.16 27.36 747,953 +0.11(+0.41%)
Jul 05, 2011 27.40 27.53 27.14 27.24 732,739 -0.20(-0.73%)
Jul 01, 2011 27.24 27.56 27.18 27.45 948,380 +0.23(+0.83%)
Jun 30, 2011 26.80 27.26 26.72 27.22 1,355,277 +0.54(+2.02%)
Jun 29, 2011 26.70 26.89 26.46 26.68 1,206,179 +0.03(+0.12%)
Jun 28, 2011 26.20 26.65 26.18 26.65 1,188,984 +0.51(+1.94%)
Jun 27, 2011 25.92 26.28 25.85 26.14 1,060,102 +0.27(+1.03%)
Jun 24, 2011 26.00 26.05 25.71 25.87 904,931 -0.11(-0.43%)
Jun 23, 2011 25.66 26.02 25.51 25.99 1,294,215 +0.09(+0.34%)
Jun 22, 2011 25.79 26.05 25.75 25.90 1,207,349 +0.02(+0.09%)
Jun 21, 2011 25.92 26.06 25.64 25.87 1,433,017 +0.10(+0.38%)
Jun 20, 2011 25.76 25.83 25.64 25.78 1,092,295 +0.20(+0.79%)
Jun 17, 2011 25.53 25.63 25.35 25.58 1,258,101 +0.24(+0.95%)
Jun 16, 2011 25.52 25.58 25.14 25.33 1,267,432 -0.14(-0.54%)
Jun 15, 2011 26.07 26.15 25.44 25.47 2,125,608 -0.87(-3.30%)
Jun 14, 2011 26.20 26.37 26.08 26.34 1,742,948 +0.41(+1.58%)
Jun 13, 2011 25.43 26.26 25.34 25.93 2,151,578 -0.35(-1.32%)
Jun 10, 2011 26.53 26.66 26.25 26.28 1,209,738 -0.37(-1.39%)
Jun 09, 2011 26.08 26.77 25.95 26.65 1,472,218 +0.65(+2.51%)
Jun 08, 2011 25.83 26.08 25.79 26.00 1,468,237 +0.06(+0.25%)
Jun 07, 2011 25.50 25.93 25.50 25.93 1,998,568 +0.62(+2.45%)
Jun 06, 2011 25.42 25.50 25.29 25.31 848,129 -0.12(-0.48%)
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.