Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 20.87 21.70 20.71 20.87 6,402 -0.59(-2.74%)
Jun 29, 2010 22.42 22.47 21.21 21.46 288 -1.84(-7.90%)
Jun 25, 2010 23.30 24.07 23.07 23.30 1,626,033 -0.31(-1.33%)
Jun 24, 2010 23.61 24.76 23.56 23.61 653 -1.15(-4.64%)
Jun 23, 2010 25.13 25.19 24.44 24.76 187,875 -0.46(-1.84%)
Jun 22, 2010 25.22 26.08 24.96 25.22 1,746 +0.22(+0.87%)
Jun 21, 2010 25.56 25.93 24.82 25.01 100,119 -0.11(-0.45%)
Jun 18, 2010 25.12 25.41 24.84 25.12 247,007 +0.00(+0.00%)
Jun 17, 2010 25.12 25.40 24.80 25.12 244 +0.06(+0.23%)
Jun 16, 2010 25.12 25.52 24.77 25.06 92,274 -0.28(-1.12%)
Jun 15, 2010 25.35 25.47 24.10 25.35 2,635 +1.36(+5.65%)
Jun 14, 2010 24.57 24.84 23.88 23.99 168,029 -0.25(-1.02%)
Jun 11, 2010 23.49 24.29 23.49 24.24 101,757 +0.41(+1.71%)
Jun 10, 2010 23.83 23.84 23.07 23.83 2,326 +0.68(+2.95%)
Jun 09, 2010 23.49 23.82 22.94 23.15 268,166 -0.13(-0.57%)
Jun 08, 2010 23.17 23.44 22.84 23.28 322,206 +0.22(+0.95%)
Jun 07, 2010 23.59 23.71 23.01 23.06 411,634 -0.46(-1.94%)
Jun 04, 2010 23.52 24.21 23.42 23.52 448,579 -1.28(-5.16%)
Jun 03, 2010 24.80 25.21 24.27 24.80 243 +0.55(+2.27%)
Jun 02, 2010 24.25 24.48 23.79 24.25 528,587 +0.27(+1.11%)
Jun 01, 2010 23.98 25.21 23.97 23.98 1,774 -0.59(-2.39%)
May 28, 2010 24.57 25.50 24.33 24.57 195,732 -0.87(-3.43%)
May 27, 2010 24.73 25.46 24.56 25.44 132,253 +1.34(+5.54%)
May 26, 2010 24.11 24.58 23.65 24.11 1,782 +0.43(+1.80%)
May 25, 2010 22.72 23.76 22.43 23.68 180 +0.27(+1.13%)
May 24, 2010 23.93 24.07 23.39 23.42 196,905 -0.47(-1.98%)
May 21, 2010 23.02 24.15 23.02 23.89 341,411 +0.46(+1.98%)
May 20, 2010 23.60 24.14 23.42 23.43 511,901 -1.43(-5.75%)
May 19, 2010 25.39 26.15 24.26 24.86 261,022 -0.71(-2.78%)
May 18, 2010 26.45 26.61 25.42 25.57 2,052 -0.50(-1.93%)
May 17, 2010 26.37 26.68 25.22 26.07 286,617 -0.16(-0.61%)
May 14, 2010 26.23 26.97 25.75 26.23 167,261 -0.95(-3.48%)
May 13, 2010 26.53 27.61 26.51 27.18 414,375 +0.48(+1.81%)
May 12, 2010 25.52 26.79 25.39 26.69 471,533 +1.20(+4.72%)
May 11, 2010 25.50 25.88 25.39 25.49 532,741 -0.57(-2.18%)
May 10, 2010 25.95 26.23 25.78 26.06 691,295 +1.64(+6.71%)
May 07, 2010 25.42 25.72 24.07 24.42 881,818 +0.07(+0.27%)
May 06, 2010 25.75 26.46 23.71 24.35 716,066 -1.63(-6.27%)
May 05, 2010 25.91 26.43 25.82 25.98 363,629 -0.39(-1.47%)
May 04, 2010 26.64 26.71 26.03 26.37 478,706 -0.90(-3.30%)
May 03, 2010 26.20 27.34 25.88 27.27 438,078 +1.27(+4.88%)
Apr 30, 2010 28.25 28.45 26.00 26.00 359,064 -2.19(-7.76%)
Apr 29, 2010 28.56 28.61 26.81 28.19 614,468 -0.20(-0.70%)
Apr 28, 2010 28.45 28.66 28.11 28.39 242,156 +0.11(+0.40%)
Apr 27, 2010 29.02 29.74 28.24 28.27 212,923 -0.92(-3.15%)
Apr 26, 2010 29.21 29.81 29.02 29.19 194,361 +0.02(+0.07%)
Apr 23, 2010 28.54 29.84 28.54 29.17 546,896 +1.14(+4.05%)
Apr 22, 2010 27.35 28.15 27.00 28.04 167,407 +0.36(+1.30%)
Apr 21, 2010 27.24 27.73 27.09 27.68 131,414 +0.44(+1.60%)
Apr 20, 2010 26.67 27.40 26.56 27.24 167,165 +0.71(+2.68%)
Apr 19, 2010 26.80 26.80 25.78 26.53 202,031 -0.35(-1.30%)
Apr 16, 2010 27.43 27.50 26.75 26.88 201,389 -0.59(-2.14%)
Apr 15, 2010 27.18 27.54 27.08 27.47 143,550 +0.10(+0.38%)
Apr 14, 2010 26.65 27.36 26.65 27.36 136,179 +0.80(+2.99%)
Apr 13, 2010 26.28 26.59 26.06 26.57 90,427 +0.17(+0.65%)
Apr 12, 2010 26.63 26.82 26.29 26.40 247,961 -0.29(-1.10%)
Apr 09, 2010 26.42 26.72 26.14 26.69 128,879 +0.27(+1.04%)
Apr 08, 2010 26.28 26.51 25.91 26.42 140,378 -0.07(-0.25%)
Apr 07, 2010 26.47 26.64 26.17 26.48 218,424 -0.11(-0.43%)
Apr 06, 2010 26.48 26.79 25.99 26.60 220,871 -0.10(-0.39%)
Apr 05, 2010 26.53 26.74 26.36 26.70 255,471 +0.40(+1.51%)
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.