Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 22.24 22.47 22.16 22.24 2,755,307 -0.18(-0.81%)
Jul 29, 2010 22.18 22.64 21.23 22.42 4,807,511 +0.38(+1.71%)
Jul 28, 2010 21.90 22.30 21.90 22.05 2,203,539 +0.07(+0.31%)
Jul 27, 2010 22.21 22.31 21.86 21.98 1,733,507 -0.01(-0.03%)
Jul 26, 2010 21.50 21.99 21.50 21.99 1,892,978 +0.48(+2.25%)
Jul 23, 2010 21.13 21.52 21.11 21.50 2,582,402 +0.34(+1.60%)
Jul 22, 2010 21.14 21.38 21.01 21.16 3,109,522 +0.29(+1.40%)
Jul 21, 2010 21.19 21.30 20.77 20.87 2,083,451 -0.18(-0.85%)
Jul 20, 2010 21.05 21.05 20.41 21.05 1,308,616 +0.39(+1.90%)
Jul 19, 2010 20.70 20.73 20.43 20.66 1,026,267 +0.00(+0.02%)
Jul 16, 2010 20.65 21.01 20.62 20.65 2,603,117 -0.39(-1.84%)
Jul 15, 2010 21.22 21.22 20.85 21.04 1,866,124 -0.18(-0.84%)
Jul 14, 2010 21.26 21.37 21.01 21.22 1,560,796 -0.07(-0.35%)
Jul 13, 2010 21.06 21.38 21.01 21.30 2,249,520 +0.51(+2.45%)
Jul 12, 2010 21.12 21.16 20.72 20.79 1,601,894 -0.37(-1.75%)
Jul 09, 2010 21.16 21.30 20.83 21.16 1,474,688 +0.27(+1.30%)
Jul 08, 2010 20.65 20.92 20.60 20.89 2,579,700 +0.42(+2.07%)
Jul 07, 2010 19.99 20.47 19.96 20.46 2,897,402 +0.44(+2.20%)
Jul 06, 2010 20.48 20.55 19.80 20.02 331 -0.11(-0.53%)
Jul 02, 2010 20.13 20.57 20.02 20.13 1,787,650 -0.28(-1.36%)
Jul 01, 2010 20.59 20.59 19.96 20.41 2,691,889 -0.04(-0.17%)
Jun 30, 2010 20.76 20.90 20.38 20.44 2,231,356 -0.29(-1.39%)
Jun 29, 2010 21.15 21.20 20.62 20.73 2,257,926 -0.69(-3.23%)
Jun 25, 2010 21.42 21.68 21.33 21.42 2,905,308 -0.02(-0.08%)
Jun 24, 2010 21.81 21.99 21.38 21.44 2,482,556 -0.43(-1.98%)
Jun 23, 2010 21.94 22.03 21.72 21.87 2,403,674 -0.03(-0.15%)
Jun 22, 2010 22.22 22.54 21.90 21.90 1,741,133 -0.31(-1.38%)
Jun 21, 2010 22.28 22.51 22.06 22.21 2,722,931 +0.03(+0.14%)
Jun 18, 2010 22.18 22.52 22.16 22.18 2,946,272 -0.37(-1.64%)
Jun 17, 2010 22.52 22.59 22.20 22.55 1,636,661 +0.12(+0.52%)
Jun 16, 2010 22.24 22.53 22.23 22.43 1,718,508 -0.05(-0.22%)
Jun 15, 2010 22.17 22.48 22.11 22.48 1,986,817 +0.54(+2.48%)
Jun 14, 2010 22.06 22.42 21.89 21.94 1,882,788 -0.05(-0.24%)
Jun 11, 2010 21.46 22.01 21.46 21.99 981,916 +0.21(+0.96%)
Jun 10, 2010 21.39 21.78 21.39 21.78 1,570,496 +0.75(+3.56%)
Jun 09, 2010 21.19 21.51 20.93 21.03 1,608,405 -0.04(-0.17%)
Jun 08, 2010 20.58 21.08 20.47 21.07 2,841,877 +0.50(+2.44%)
Jun 07, 2010 20.72 21.03 20.53 20.57 1,587,828 -0.12(-0.57%)
Jun 04, 2010 20.68 21.44 20.64 20.68 1,646,847 -0.94(-4.35%)
Jun 03, 2010 21.72 21.91 21.39 21.62 1,654,252 -0.19(-0.86%)
Jun 02, 2010 20.93 21.81 20.93 21.81 14,372 +0.97(+4.63%)
Jun 01, 2010 21.36 21.49 20.84 20.85 1,724,975 -0.66(-3.07%)
May 28, 2010 21.51 21.78 21.42 21.51 1,845,072 -0.33(-1.53%)
May 27, 2010 21.45 21.84 21.24 21.84 1,732,613 +0.86(+4.10%)
May 26, 2010 21.15 21.51 20.91 20.98 2,192,410 +0.07(+0.32%)
May 25, 2010 20.25 20.92 20.14 20.91 2,697,237 +0.21(+0.99%)
May 24, 2010 21.03 21.13 20.69 20.71 2,860,109 -0.47(-2.21%)
May 21, 2010 20.66 21.21 20.27 21.18 3,662,210 +0.26(+1.26%)
May 20, 2010 20.80 21.36 20.76 20.91 4,135,750 -0.66(-3.05%)
May 19, 2010 21.57 21.62 21.17 21.57 2,558,260 -0.13(-0.61%)
May 18, 2010 22.47 22.79 21.67 21.70 3,313,955 -0.63(-2.83%)
May 17, 2010 22.16 22.48 21.94 22.33 5,025,013 +0.19(+0.85%)
May 14, 2010 22.15 22.86 21.99 22.15 4,343,147 -0.78(-3.39%)
May 13, 2010 23.10 23.30 22.85 22.92 1,200,840 -0.21(-0.92%)
May 12, 2010 22.84 23.17 22.75 23.14 2,138,185 +0.38(+1.67%)
May 11, 2010 22.96 23.01 22.74 22.76 2,073,003 -0.17(-0.76%)
May 10, 2010 22.76 22.93 22.68 22.93 4,220,671 +0.63(+2.80%)
May 07, 2010 22.70 22.86 21.58 22.31 8,510,194 -0.43(-1.88%)
May 06, 2010 22.55 22.92 21.26 22.73 9,971,069 +0.35(+1.56%)
May 05, 2010 22.66 22.84 22.36 22.38 6,330,275 -0.36(-1.57%)
May 04, 2010 22.23 23.00 21.46 22.74 12,200,922 -0.10(-0.44%)
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.