Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 23.93 24.18 23.78 23.93 34,954 -0.33(-1.35%)
Jun 29, 2010 24.26 24.50 23.95 24.26 27,674 -0.33(-1.34%)
Jun 25, 2010 24.59 24.74 24.14 24.59 49,498,384 +0.22(+0.90%)
Jun 24, 2010 24.37 24.43 24.07 24.37 38,375 +0.13(+0.54%)
Jun 23, 2010 24.09 24.40 23.90 24.24 18,997,604 +0.20(+0.83%)
Jun 22, 2010 24.08 24.45 24.00 24.04 6,659 +0.01(+0.03%)
Jun 21, 2010 24.66 24.74 23.89 24.03 22,764,448 -0.38(-1.54%)
Jun 18, 2010 24.41 24.64 24.28 24.41 28,702,706 -0.13(-0.53%)
Jun 17, 2010 24.73 24.81 24.16 24.54 9,168 -0.10(-0.42%)
Jun 16, 2010 24.64 24.76 24.43 24.64 25,331,988 -0.01(-0.03%)
Jun 15, 2010 24.65 24.67 23.97 24.65 5,307 +0.68(+2.86%)
Jun 14, 2010 23.99 24.12 23.92 23.96 19,955,860 +0.11(+0.46%)
Jun 11, 2010 23.51 24.02 23.42 23.86 26,489,516 +0.14(+0.61%)
Jun 10, 2010 23.71 23.80 23.26 23.71 49,108 +0.64(+2.79%)
Jun 09, 2010 23.17 23.35 22.91 23.07 18,773,272 -0.07(-0.30%)
Jun 08, 2010 22.86 23.18 22.65 23.14 438 +0.34(+1.50%)
Jun 07, 2010 22.71 22.94 22.65 22.79 20,633,062 +0.10(+0.42%)
Jun 04, 2010 22.70 23.21 22.58 22.70 26,602,100 -0.77(-3.27%)
Jun 03, 2010 23.56 23.65 23.26 23.47 19,157,714 -0.05(-0.20%)
Jun 02, 2010 23.51 23.53 22.94 23.51 23,664,548 +0.57(+2.48%)
Jun 01, 2010 22.88 23.28 22.79 22.95 7,692 -0.11(-0.47%)
May 28, 2010 23.05 23.35 22.92 23.05 36,521,916 +0.05(+0.21%)
May 27, 2010 22.53 23.04 22.43 23.01 44,688,116 +0.82(+3.70%)
May 26, 2010 21.88 22.48 21.79 22.19 2,333 +0.25(+1.12%)
May 25, 2010 21.42 21.95 21.28 21.94 2,191 +0.14(+0.63%)
May 24, 2010 21.81 22.11 21.63 21.80 19,432,752 -0.12(-0.56%)
May 21, 2010 21.35 22.00 21.24 21.93 37,260,976 +0.02(+0.07%)
May 20, 2010 22.06 22.27 21.73 21.91 3,938 -0.41(-1.85%)
May 19, 2010 22.04 22.51 21.95 22.32 30,943,860 +0.18(+0.83%)
May 18, 2010 22.56 22.58 22.10 22.14 1,388 -0.29(-1.31%)
May 17, 2010 22.53 22.62 22.02 22.43 22,517,806 -0.07(-0.30%)
May 14, 2010 22.50 22.82 22.36 22.50 30,840,698 -0.29(-1.29%)
May 13, 2010 23.05 23.10 22.66 22.79 21,409,502 -0.34(-1.45%)
May 12, 2010 23.25 23.29 22.88 23.13 27,890,484 +0.20(+0.87%)
May 11, 2010 23.13 23.29 22.84 22.93 7,930 -0.51(-2.16%)
May 10, 2010 23.57 23.61 23.19 23.44 34,248,844 +0.52(+2.27%)
May 07, 2010 23.21 23.42 22.55 22.92 38,629,252 -0.60(-2.56%)
May 06, 2010 23.51 24.35 21.01 23.52 1,914 -0.41(-1.73%)
May 05, 2010 24.23 24.39 23.88 23.93 31,358,944 -0.57(-2.33%)
May 04, 2010 24.36 24.88 24.36 24.51 6,400 +0.37(+1.53%)
May 03, 2010 24.15 24.25 23.98 24.14 18,158,624 +0.16(+0.66%)
Apr 30, 2010 24.18 24.50 23.97 23.98 22,974,570 -0.14(-0.60%)
Apr 29, 2010 23.94 24.37 23.94 24.12 26,658,096 +0.47(+2.00%)
Apr 28, 2010 23.61 23.81 23.40 23.65 24,665,836 +0.05(+0.23%)
Apr 27, 2010 23.85 24.28 23.55 23.60 6,175 -0.36(-1.49%)
Apr 26, 2010 24.35 24.61 23.88 23.95 38,863,712 -0.31(-1.30%)
Apr 23, 2010 23.16 24.47 22.95 24.27 60,404,212 +1.16(+5.00%)
Apr 22, 2010 23.66 23.71 23.10 23.11 55,864,920 -0.66(-2.79%)
Apr 21, 2010 23.77 24.76 23.75 23.77 218,868 -0.90(-3.66%)
Apr 20, 2010 24.67 24.91 24.55 24.68 14,835,358 +0.11(+0.45%)
Apr 19, 2010 24.42 24.62 24.15 24.57 18,332,992 +0.13(+0.53%)
Apr 16, 2010 24.63 24.75 24.20 24.44 30,090,922 -0.23(-0.92%)
Apr 15, 2010 24.79 24.98 24.61 24.66 30,356,942 -0.12(-0.47%)
Apr 14, 2010 25.14 25.14 24.64 24.78 29,189,072 -0.34(-1.34%)
Apr 13, 2010 25.11 25.27 25.03 25.11 17,421,074 -0.10(-0.41%)
Apr 12, 2010 25.29 25.38 25.18 25.22 15,583,186 -0.08(-0.32%)
Apr 09, 2010 25.18 25.49 25.17 25.30 14,714,598 +0.13(+0.52%)
Apr 08, 2010 25.21 25.33 25.06 25.17 17,939,868 -0.01(-0.03%)
Apr 07, 2010 25.58 25.60 25.02 25.18 26,876,276 -0.31(-1.23%)
Apr 06, 2010 25.68 25.68 25.44 25.49 17,937,226 -0.24(-0.93%)
Apr 05, 2010 25.96 25.98 25.54 25.73 15,291,616 -0.08(-0.29%)
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.