Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 23.46 23.74 23.32 23.50 1,505,154 -0.22(-0.94%)
Jul 29, 2010 23.81 24.08 23.43 23.73 2,030,647 +0.06(+0.25%)
Jul 28, 2010 23.77 24.04 23.62 23.67 1,947,087 -0.19(-0.81%)
Jul 27, 2010 24.19 24.40 23.86 23.86 2,789,698 -0.25(-1.05%)
Jul 26, 2010 23.65 24.11 23.55 24.11 2,416,236 +0.54(+2.28%)
Jul 23, 2010 23.22 23.70 22.90 23.58 3,379,127 +0.37(+1.61%)
Jul 22, 2010 22.64 23.25 22.62 23.20 3,798,115 +0.78(+3.46%)
Jul 21, 2010 22.95 23.28 22.43 22.43 4,773,180 -0.31(-1.38%)
Jul 20, 2010 23.46 23.52 22.68 22.74 8,764,594 -0.88(-3.73%)
Jul 19, 2010 23.70 23.71 23.32 23.62 3,377,107 +0.07(+0.32%)
Jul 16, 2010 23.23 23.77 23.23 23.55 4,908,945 +0.10(+0.45%)
Jul 15, 2010 23.52 23.62 23.13 23.44 4,139,590 +0.15(+0.64%)
Jul 14, 2010 23.56 23.65 23.08 23.29 3,296,275 -0.27(-1.14%)
Jul 13, 2010 23.44 23.75 23.28 23.56 3,630,180 +0.33(+1.41%)
Jul 12, 2010 22.74 23.32 22.69 23.23 3,231,034 +0.42(+1.83%)
Jul 09, 2010 22.71 22.81 22.44 22.81 4,383,693 +0.04(+0.20%)
Jul 08, 2010 22.86 23.23 22.40 22.77 3,512,622 +0.03(+0.13%)
Jul 07, 2010 22.40 22.81 22.23 22.74 5,436,432 +0.42(+1.87%)
Jul 06, 2010 22.89 22.92 21.98 22.32 3,388,425 -0.31(-1.39%)
Jul 02, 2010 22.66 22.81 22.38 22.64 2,460,118 +0.00(+0.00%)
Jul 01, 2010 22.90 23.05 22.25 22.64 4,254,112 -0.21(-0.92%)
Jun 30, 2010 22.84 23.47 22.78 22.84 5,607,865 +0.04(+0.20%)
Jun 29, 2010 24.10 24.16 22.66 22.80 6,363,411 -1.72(-7.00%)
Jun 25, 2010 24.52 24.67 24.37 24.52 5,124,489 +0.13(+0.55%)
Jun 24, 2010 24.79 24.91 24.31 24.38 2,849,526 -0.58(-2.33%)
Jun 23, 2010 24.80 25.20 24.76 24.96 3,241,721 +0.15(+0.60%)
Jun 22, 2010 24.98 25.53 24.77 24.81 4,417,207 -0.25(-1.01%)
Jun 21, 2010 25.76 25.80 24.93 25.07 3,458,328 -0.52(-2.04%)
Jun 18, 2010 25.64 25.79 25.41 25.59 4,233,352 +0.22(+0.88%)
Jun 17, 2010 26.35 26.50 25.01 25.37 10,540,961 -0.99(-3.74%)
Jun 16, 2010 26.14 26.55 26.13 26.35 3,206,566 -0.10(-0.39%)
Jun 15, 2010 26.76 26.86 26.07 26.46 5,390,879 -0.16(-0.62%)
Jun 14, 2010 27.19 27.44 26.58 26.62 3,498,189 -0.49(-1.82%)
Jun 11, 2010 26.89 27.25 26.80 27.11 3,211,003 -0.10(-0.38%)
Jun 10, 2010 26.86 27.25 26.56 27.22 2,068,424 +0.78(+2.94%)
Jun 09, 2010 26.80 26.94 26.37 26.44 3,253,304 -0.12(-0.45%)
Jun 08, 2010 25.76 26.68 25.76 26.56 4,922,879 +0.81(+3.13%)
Jun 07, 2010 26.52 26.86 25.76 25.76 3,368,151 -0.76(-2.87%)
Jun 04, 2010 27.17 27.47 26.46 26.52 3,666,726 -0.93(-3.37%)
Jun 03, 2010 26.95 27.56 26.95 27.44 2,698,453 +0.43(+1.60%)
Jun 02, 2010 26.41 27.01 26.20 27.01 2,400,032 +0.88(+3.37%)
Jun 01, 2010 26.26 26.74 26.13 26.13 2,639,876 -0.34(-1.30%)
May 28, 2010 27.29 27.43 26.43 26.47 3,848,999 -0.82(-3.01%)
May 27, 2010 26.91 27.29 26.76 27.29 2,335,984 +0.84(+3.16%)
May 26, 2010 26.56 27.22 26.37 26.46 3,490,722 +0.07(+0.28%)
May 25, 2010 25.83 26.43 25.64 26.38 3,284,677 +0.02(+0.06%)
May 24, 2010 26.71 27.16 26.37 26.37 2,590,587 -0.45(-1.67%)
May 21, 2010 25.86 26.92 25.86 26.82 3,179,664 +0.64(+2.45%)
May 20, 2010 26.41 27.17 26.13 26.17 3,170,665 -1.31(-4.78%)
May 19, 2010 27.38 27.85 27.08 27.49 3,153,841 +0.10(+0.38%)
May 18, 2010 28.25 28.44 27.16 27.38 3,269,483 -0.34(-1.24%)
May 17, 2010 27.28 27.80 27.22 27.73 2,113,782 +0.40(+1.48%)
May 14, 2010 27.61 27.77 26.96 27.32 2,759,438 -0.61(-2.19%)
May 13, 2010 28.25 28.40 27.91 27.94 1,874,255 -0.25(-0.90%)
May 12, 2010 28.74 28.74 28.02 28.19 2,889,418 -0.24(-0.84%)
May 11, 2010 28.41 28.80 27.95 28.43 3,259,760 -0.15(-0.52%)
May 10, 2010 28.40 28.62 28.19 28.58 3,089,827 +1.25(+4.59%)
May 07, 2010 28.07 28.20 26.76 27.32 7,910,265 -0.66(-2.35%)
May 06, 2010 29.20 29.56 26.82 27.98 5,202,293 -1.43(-4.87%)
May 05, 2010 29.44 29.64 28.94 29.41 3,261,024 -0.34(-1.15%)
May 04, 2010 30.35 30.35 29.65 29.76 2,540,216 -0.76(-2.50%)
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.