Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 23.53 23.75 22.84 23.58 23,788 +0.34(+1.48%)
Aug 30, 2010 23.77 23.80 23.24 23.24 5,793,638 -0.67(-2.80%)
Aug 27, 2010 23.75 23.92 22.71 23.91 7,282,272 +0.70(+2.99%)
Aug 26, 2010 23.21 23.29 22.75 23.21 12,844 +0.25(+1.07%)
Aug 25, 2010 22.37 23.08 22.17 22.97 2,000 +0.37(+1.64%)
Aug 24, 2010 22.74 22.89 22.45 22.60 1,252 -0.51(-2.23%)
Aug 23, 2010 23.24 23.49 22.98 23.11 6,755,886 -0.20(-0.86%)
Aug 20, 2010 23.14 23.41 22.84 23.32 7,991,384 +0.04(+0.15%)
Aug 19, 2010 23.86 23.86 23.17 23.28 1,452 -0.75(-3.12%)
Aug 18, 2010 24.20 24.25 23.91 24.03 5,862,756 -0.10(-0.44%)
Aug 17, 2010 24.04 24.36 23.88 24.14 10,418 +0.35(+1.49%)
Aug 16, 2010 23.57 23.88 23.42 23.78 4,830,532 -0.10(-0.42%)
Aug 13, 2010 23.88 24.36 23.86 23.88 7,319,268 -0.41(-1.67%)
Aug 12, 2010 24.29 24.59 24.18 24.29 9,100,470 -0.44(-1.78%)
Aug 11, 2010 24.98 25.33 24.70 24.73 1,202 -0.72(-2.83%)
Aug 10, 2010 25.39 25.69 25.18 25.45 340 -0.29(-1.15%)
Aug 09, 2010 25.57 25.80 25.38 25.74 5,592,592 +0.36(+1.44%)
Aug 06, 2010 25.38 25.58 24.86 25.38 5,879,970 -0.26(-1.03%)
Aug 05, 2010 25.46 25.78 25.25 25.64 5,737,436 +0.11(+0.45%)
Aug 04, 2010 24.97 25.64 24.92 25.52 8,062,358 +0.62(+2.49%)
Aug 03, 2010 25.39 25.43 24.82 24.91 18,062 -0.59(-2.31%)
Aug 02, 2010 25.03 25.68 25.03 25.50 9,007,122 +0.90(+3.66%)
Jul 30, 2010 24.59 24.95 24.27 24.59 9,285,812 -0.31(-1.22%)
Jul 29, 2010 25.00 25.36 24.55 24.90 9,536,120 +0.14(+0.57%)
Jul 28, 2010 24.76 25.08 24.43 24.76 13,354 -0.59(-2.35%)
Jul 27, 2010 25.36 25.92 25.01 25.36 10,638 -0.16(-0.65%)
Jul 26, 2010 25.31 25.63 25.20 25.52 11,303,420 +0.27(+1.05%)
Jul 23, 2010 24.79 25.30 24.29 25.25 14,984,582 +0.33(+1.32%)
Jul 22, 2010 23.74 24.96 23.55 24.92 200 +1.48(+6.34%)
Jul 21, 2010 24.32 24.32 23.25 23.44 10,285,398 -0.49(-2.07%)
Jul 20, 2010 23.93 23.96 22.76 23.93 8,004,564 +0.68(+2.92%)
Jul 19, 2010 23.30 23.45 22.86 23.25 6,549,454 +0.12(+0.54%)
Jul 16, 2010 23.13 23.95 23.04 23.13 8,490,542 -0.75(-3.14%)
Jul 15, 2010 24.23 24.27 23.56 23.88 7,972,292 -0.33(-1.34%)
Jul 14, 2010 24.27 24.55 23.95 24.20 8,074,134 -0.24(-0.96%)
Jul 13, 2010 24.30 24.70 24.17 24.44 11,767,522 +0.49(+2.02%)
Jul 12, 2010 23.82 24.07 23.71 23.95 5,761,708 -0.09(-0.35%)
Jul 09, 2010 24.04 24.07 23.50 24.04 7,778,486 +0.45(+1.89%)
Jul 08, 2010 22.95 23.67 22.92 23.59 12,098,138 +0.86(+3.78%)
Jul 07, 2010 21.78 22.76 21.71 22.74 11,838,476 +0.96(+4.38%)
Jul 06, 2010 21.78 22.27 21.56 21.78 6,238 +0.22(+1.02%)
Jul 02, 2010 21.56 21.92 21.26 21.56 7,113,148 -0.10(-0.44%)
Jul 01, 2010 21.58 21.84 20.77 21.66 12,581,006 +0.32(+1.50%)
Jun 30, 2010 21.20 21.70 21.11 21.33 12,440,590 +0.15(+0.73%)
Jun 29, 2010 21.11 22.14 21.01 21.18 5,652 -0.62(-2.82%)
Jun 25, 2010 21.80 21.86 21.17 21.80 9,145,638 +0.45(+2.11%)
Jun 24, 2010 21.51 21.77 21.26 21.34 7,872,584 -0.36(-1.66%)
Jun 23, 2010 21.97 21.97 21.33 21.70 8,041,564 -0.18(-0.82%)
Jun 22, 2010 22.31 22.58 21.85 21.89 8,837,872 -0.34(-1.53%)
Jun 21, 2010 22.64 22.81 22.07 22.23 7,538,690 +0.02(+0.11%)
Jun 18, 2010 22.20 22.26 21.95 22.20 8,400,766 +0.33(+1.49%)
Jun 17, 2010 21.84 22.16 21.47 21.88 8,751,234 -0.14(-0.61%)
Jun 16, 2010 21.91 22.19 21.86 22.01 7,597,468 -0.18(-0.81%)
Jun 15, 2010 21.25 22.26 21.25 22.19 10,848,734 +0.95(+4.45%)
Jun 14, 2010 21.42 21.79 21.14 21.25 7,550,814 -0.15(-0.70%)
Jun 11, 2010 20.83 21.42 20.83 21.39 6,114,214 +0.01(+0.02%)
Jun 10, 2010 20.95 21.43 20.86 21.39 8,199,490 +0.78(+3.78%)
Jun 09, 2010 21.08 21.34 20.52 20.61 11,059,894 -0.27(-1.29%)
Jun 08, 2010 20.36 20.90 19.95 20.88 13,445,060 +0.64(+3.16%)
Jun 07, 2010 20.91 21.04 20.19 20.24 12,321,776 -0.43(-2.06%)
Jun 04, 2010 20.67 21.73 20.52 20.67 13,453,496 -1.56(-7.04%)
Jun 03, 2010 22.39 22.54 21.83 22.23 6,307,274 -0.09(-0.40%)
Jun 02, 2010 21.77 22.34 21.42 22.32 97,108 +0.75(+3.50%)
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.