Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 23.93 23.93 23.46 23.66 73,477 -0.38(-1.58%)
Jul 28, 2011 23.83 24.04 23.65 24.04 12,943 +0.38(+1.61%)
Jul 27, 2011 23.78 23.89 23.61 23.66 43,519 -0.10(-0.42%)
Jul 26, 2011 23.86 24.21 23.75 23.76 63,421 +0.02(+0.08%)
Jul 25, 2011 24.72 24.74 23.72 23.74 114,720 -1.02(-4.12%)
Jul 22, 2011 24.24 24.85 24.00 24.76 113,624 +0.51(+2.10%)
Jul 21, 2011 24.12 24.50 24.11 24.25 49,831 +0.20(+0.83%)
Jul 20, 2011 24.29 24.30 24.04 24.05 33,767 -0.25(-1.03%)
Jul 19, 2011 24.47 24.65 24.19 24.30 44,503 -0.08(-0.33%)
Jul 18, 2011 24.00 24.43 23.94 24.38 28,926 +0.43(+1.80%)
Jul 15, 2011 24.01 24.15 23.91 23.95 65,609 -0.08(-0.33%)
Jul 14, 2011 24.40 24.66 23.93 24.03 43,570 -0.27(-1.11%)
Jul 13, 2011 24.47 24.54 24.01 24.30 41,500 -0.18(-0.74%)
Jul 12, 2011 24.35 24.58 24.35 24.48 79,122 +0.11(+0.45%)
Jul 11, 2011 24.53 24.68 24.36 24.37 94,533 -0.27(-1.10%)
Jul 08, 2011 24.64 24.78 24.50 24.64 49,187 -0.08(-0.32%)
Jul 07, 2011 24.78 24.78 24.47 24.72 56,890 -0.06(-0.24%)
Jul 06, 2011 25.05 25.06 24.70 24.78 72,537 -0.24(-0.96%)
Jul 05, 2011 25.28 25.32 25.01 25.02 144,583 -0.28(-1.11%)
Jul 04, 2011 25.39 25.45 25.14 25.30 50,356 -0.09(-0.35%)
Jun 30, 2011 25.29 25.41 25.20 25.39 68,459 +0.27(+1.07%)
Jun 29, 2011 25.35 25.35 25.12 25.12 90,774 -0.15(-0.59%)
Jun 28, 2011 25.62 25.62 25.17 25.27 85,775 -0.50(-1.94%)
Jun 27, 2011 25.40 25.89 25.40 25.77 51,396 +0.36(+1.42%)
Jun 24, 2011 25.88 25.88 25.39 25.41 47,591 -0.47(-1.82%)
Jun 23, 2011 25.92 25.93 25.80 25.88 41,919 -0.04(-0.15%)
Jun 22, 2011 25.88 26.00 25.88 25.92 58,624 +0.04(+0.15%)
Jun 21, 2011 26.03 26.12 25.88 25.88 46,149 -0.01(-0.04%)
Jun 20, 2011 25.60 25.99 25.84 25.89 84,205 +0.18(+0.70%)
Jun 17, 2011 25.71 25.91 25.71 25.71 88,994 -0.10(-0.39%)
Jun 16, 2011 25.78 26.01 25.70 25.81 106,819 +0.08(+0.31%)
Jun 15, 2011 25.80 25.82 25.60 25.73 205,920 -0.13(-0.50%)
Jun 14, 2011 26.08 26.33 25.86 25.86 108,798 -0.19(-0.73%)
Jun 13, 2011 26.29 26.36 25.89 26.05 122,209 -0.20(-0.76%)
Jun 10, 2011 26.40 26.50 26.25 26.25 53,655 -0.15(-0.57%)
Jun 09, 2011 26.45 26.56 26.37 26.40 76,700 -0.05(-0.19%)
Jun 08, 2011 26.35 26.47 26.33 26.45 175,330 +0.10(+0.38%)
Jun 07, 2011 26.18 26.42 26.18 26.35 106,779 +0.16(+0.61%)
Jun 06, 2011 26.15 26.24 26.15 26.19 103,723 +0.00(+0.00%)
Jun 03, 2011 26.28 26.28 26.19 26.19 53,053 -0.27(-1.02%)
May 24, 2011 26.25 26.54 26.25 26.46 111,451 +0.16(+0.61%)
May 20, 2011 26.21 26.38 26.15 26.30 24,617 +0.09(+0.34%)
May 19, 2011 26.29 26.35 26.15 26.21 52,216 -0.02(-0.08%)
May 18, 2011 26.30 26.30 26.15 26.23 36,527 -0.04(-0.15%)
May 17, 2011 26.34 26.35 26.25 26.27 64,581 -0.02(-0.08%)
May 16, 2011 26.37 26.47 26.29 26.29 102,428 -0.23(-0.87%)
May 13, 2011 26.48 26.54 26.35 26.52 29,389 +0.16(+0.61%)
May 12, 2011 26.12 26.50 26.12 26.36 86,661 -0.14(-0.53%)
May 11, 2011 26.56 26.67 26.44 26.50 147,246 -0.06(-0.23%)
May 10, 2011 26.21 26.56 26.20 26.56 160,582 +0.43(+1.65%)
May 09, 2011 26.28 26.31 26.10 26.13 88,767 -0.03(-0.11%)
May 06, 2011 25.85 26.28 25.85 26.16 272,236 +0.61(+2.39%)
May 05, 2011 25.87 25.87 25.45 25.55 225,616 -0.10(-0.39%)
May 04, 2011 26.00 26.00 25.23 25.65 266,480 -0.49(-1.87%)
May 03, 2011 26.06 26.26 25.99 26.14 119,501 +0.13(+0.50%)
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.