Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2010 29.94 30.73 29.82 30.52 2,336,472 +0.66(+2.20%)
Apr 30, 2010 30.29 30.42 29.86 29.86 1,797,551 -0.54(-1.77%)
Apr 29, 2010 29.61 30.41 29.13 30.40 2,429,066 +0.87(+2.93%)
Apr 28, 2010 29.35 29.86 29.28 29.53 4,786,205 +0.45(+1.54%)
Apr 27, 2010 30.23 30.44 29.09 29.09 4,605,573 -1.31(-4.32%)
Apr 26, 2010 30.38 30.64 30.25 30.40 2,923,675 -0.09(-0.29%)
Apr 23, 2010 30.23 30.61 30.16 30.49 1,832,917 +0.12(+0.39%)
Apr 22, 2010 30.20 30.52 29.92 30.37 2,370,392 -0.22(-0.73%)
Apr 21, 2010 30.09 30.64 30.09 30.59 4,028,519 +0.45(+1.49%)
Apr 20, 2010 29.86 30.68 29.82 30.15 5,691,501 +0.19(+0.65%)
Apr 19, 2010 29.95 30.25 29.77 29.95 4,356,870 -0.07(-0.25%)
Apr 16, 2010 30.31 30.47 29.47 30.03 4,306,612 -0.45(-1.47%)
Apr 15, 2010 29.91 30.70 29.89 30.47 4,600,299 +0.34(+1.14%)
Apr 14, 2010 30.16 30.31 30.00 30.13 3,632,391 +0.15(+0.50%)
Apr 13, 2010 29.95 30.09 29.77 29.98 3,059,057 +0.09(+0.30%)
Apr 12, 2010 30.22 30.35 29.80 29.89 5,132,744 -0.42(-1.38%)
Apr 09, 2010 30.10 30.34 29.93 30.31 5,352,415 +0.21(+0.69%)
Apr 08, 2010 29.74 30.18 29.62 30.10 4,788,588 -0.06(-0.20%)
Apr 07, 2010 29.64 30.19 29.64 30.16 5,161,868 +0.36(+1.20%)
Apr 06, 2010 29.07 30.06 28.88 29.80 5,243,910 +0.67(+2.31%)
Apr 05, 2010 28.85 29.14 28.76 29.13 2,400,536 +0.34(+1.19%)
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.