Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 25.37 25.53 25.02 25.40 95,422 +0.04(+0.17%)
Aug 30, 2010 25.39 25.57 25.27 25.35 5,130,729 -0.11(-0.44%)
Aug 27, 2010 25.47 25.55 24.95 25.47 5,494,996 +0.42(+1.70%)
Aug 26, 2010 25.12 25.24 24.96 25.04 17,575 +0.03(+0.12%)
Aug 25, 2010 24.95 25.09 24.69 25.01 106,741 -0.01(-0.05%)
Aug 24, 2010 25.16 25.29 25.00 25.02 185,086 -0.31(-1.23%)
Aug 23, 2010 25.40 25.69 25.31 25.34 7,023,678 +0.09(+0.35%)
Aug 20, 2010 25.17 25.32 25.08 25.25 5,933,868 -0.09(-0.37%)
Aug 19, 2010 25.62 25.62 25.20 25.34 78,426 -0.37(-1.43%)
Aug 18, 2010 25.89 25.90 25.47 25.71 25,703 -0.13(-0.51%)
Aug 17, 2010 25.90 26.13 25.82 25.84 31,444 +0.09(+0.36%)
Aug 16, 2010 25.73 25.84 25.57 25.75 4,275,398 -0.10(-0.39%)
Aug 13, 2010 25.85 26.07 25.73 25.85 5,285,629 +0.07(+0.29%)
Aug 12, 2010 25.78 25.98 25.65 25.77 6,633,852 -0.13(-0.52%)
Aug 11, 2010 26.11 26.11 25.88 25.91 34,994 -0.38(-1.43%)
Aug 10, 2010 25.94 26.49 25.86 26.28 8,369 +0.14(+0.54%)
Aug 09, 2010 26.12 26.22 25.99 26.14 4,792,141 +0.12(+0.47%)
Aug 06, 2010 26.02 26.08 25.66 26.02 6,723,990 +0.01(+0.02%)
Aug 05, 2010 26.01 26.14 25.83 26.01 9,959,150 -0.18(-0.68%)
Aug 04, 2010 26.23 26.30 25.95 26.19 1,602 +0.02(+0.07%)
Aug 03, 2010 26.05 26.33 26.03 26.17 24,663 -0.01(-0.02%)
Aug 02, 2010 25.91 26.20 25.70 26.18 7,470,434 +0.37(+1.43%)
Jul 30, 2010 25.81 25.93 25.46 25.81 6,892,336 -0.06(-0.24%)
Jul 29, 2010 26.33 26.37 25.65 25.87 56,643 +0.02(+0.10%)
Jul 28, 2010 25.85 26.17 25.69 25.85 854 +0.00(+0.00%)
Jul 27, 2010 25.85 25.86 25.19 25.85 45,538 +0.59(+2.32%)
Jul 26, 2010 25.47 25.48 25.06 25.26 8,094,495 -0.05(-0.20%)
Jul 23, 2010 25.75 25.75 24.96 25.31 11,487,597 -0.48(-1.87%)
Jul 22, 2010 25.93 26.21 25.59 25.79 42,444 -0.09(-0.36%)
Jul 21, 2010 26.35 26.36 25.64 25.88 7,354,781 -0.39(-1.50%)
Jul 20, 2010 26.28 26.28 25.48 26.28 8,289,397 +0.48(+1.84%)
Jul 19, 2010 25.72 25.86 25.47 25.80 4,896,800 +0.21(+0.82%)
Jul 16, 2010 25.59 25.90 25.57 25.59 11,004,304 -0.17(-0.67%)
Jul 15, 2010 25.59 25.85 25.35 25.77 7,397,175 +0.21(+0.82%)
Jul 14, 2010 25.32 25.56 25.15 25.56 99,650 +0.27(+1.07%)
Jul 13, 2010 25.27 25.54 25.12 25.28 40,596 +0.07(+0.27%)
Jul 12, 2010 25.07 25.24 24.90 25.22 6,463,771 +0.15(+0.62%)
Jul 09, 2010 25.06 25.08 24.59 25.06 5,360,877 +0.08(+0.32%)
Jul 08, 2010 24.75 24.99 24.64 24.98 136,831 +0.52(+2.12%)
Jul 07, 2010 23.65 24.57 23.57 24.46 11,610,438 +0.81(+3.44%)
Jul 06, 2010 23.46 23.91 23.42 23.65 7,081 +0.28(+1.19%)
Jul 02, 2010 23.37 23.58 23.24 23.37 5,561,423 -0.10(-0.45%)
Jul 01, 2010 23.50 23.56 23.22 23.48 9,444,511 +0.05(+0.21%)
Jun 30, 2010 23.43 23.69 23.35 23.43 33,599 +0.00(+0.00%)
Jun 29, 2010 23.43 23.77 23.36 23.43 6,450 -0.25(-1.04%)
Jun 25, 2010 23.67 23.98 23.51 23.67 10,158,112 -0.17(-0.72%)
Jun 24, 2010 24.11 24.34 23.82 23.85 17,762 -0.23(-0.97%)
Jun 23, 2010 24.47 24.52 24.01 24.08 9,138,192 -0.44(-1.81%)
Jun 22, 2010 25.14 25.28 24.44 24.52 150,496 -0.62(-2.45%)
Jun 21, 2010 25.67 25.68 25.01 25.14 6,477,814 -0.30(-1.19%)
Jun 18, 2010 25.44 25.50 25.16 25.44 7,609,271 +0.20(+0.81%)
Jun 17, 2010 25.33 25.33 24.77 25.24 12,170 -0.18(-0.70%)
Jun 16, 2010 25.15 25.47 24.97 25.42 7,353,170 +0.17(+0.68%)
Jun 15, 2010 24.85 25.25 24.85 25.25 33,539 +0.41(+1.66%)
Jun 14, 2010 24.78 24.94 24.66 24.83 7,173,447 +0.22(+0.90%)
Jun 11, 2010 24.57 24.91 24.34 24.61 7,513,215 -0.09(-0.37%)
Jun 10, 2010 24.27 24.71 24.19 24.70 161,552 +0.89(+3.76%)
Jun 09, 2010 23.91 24.04 23.61 23.81 10,703,386 +0.06(+0.23%)
Jun 08, 2010 23.43 23.81 23.23 23.75 12,334 +0.48(+2.04%)
Jun 07, 2010 23.30 23.70 23.22 23.28 8,124,517 +0.06(+0.27%)
Jun 04, 2010 23.22 23.64 23.14 23.22 11,278,894 -0.48(-2.03%)
Jun 03, 2010 23.47 23.76 23.33 23.70 9,659,166 +0.30(+1.29%)
Jun 02, 2010 23.07 23.41 22.98 23.40 74,347 +0.17(+0.72%)
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.