Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 19.93 20.46 19.76 19.90 2,394 +0.04(+0.20%)
Jun 29, 2010 20.51 20.63 19.69 19.86 100 -1.49(-6.98%)
Jun 25, 2010 21.35 21.93 21.29 21.35 42,566,172 +0.01(+0.05%)
Jun 24, 2010 21.98 22.00 21.12 21.34 4,554,434 -0.51(-2.33%)
Jun 23, 2010 21.94 22.04 21.28 21.85 10,307,428 +1.85(+9.25%)
Jun 22, 2010 20.42 20.81 19.87 20.00 36,490 -0.37(-1.82%)
Jun 21, 2010 20.96 20.98 20.17 20.37 2,834,217 -0.30(-1.45%)
Jun 18, 2010 20.67 21.08 20.60 20.67 2,243,933 -0.15(-0.72%)
Jun 17, 2010 21.80 21.82 20.61 20.82 2,243,205 -0.78(-3.61%)
Jun 16, 2010 21.08 21.89 20.92 21.60 4,149,973 +0.34(+1.60%)
Jun 15, 2010 20.95 21.33 20.70 21.26 1,589,306 +0.43(+2.06%)
Jun 14, 2010 20.35 21.14 20.22 20.83 2,598,071 +0.79(+3.94%)
Jun 11, 2010 19.49 20.26 19.46 20.04 2,179,289 +0.26(+1.31%)
Jun 10, 2010 19.60 19.85 19.38 19.78 2,215,782 +0.57(+2.97%)
Jun 09, 2010 19.85 20.06 19.07 19.21 5,405,344 -0.42(-2.14%)
Jun 08, 2010 20.24 20.49 19.48 19.63 4,727,487 -0.54(-2.68%)
Jun 07, 2010 21.06 21.21 20.14 20.17 1,689,881 -0.76(-3.63%)
Jun 04, 2010 20.93 21.87 20.75 20.93 2,515,214 -1.46(-6.52%)
Jun 03, 2010 22.07 22.55 22.01 22.39 2,617,588 +0.51(+2.33%)
Jun 02, 2010 21.52 21.89 20.95 21.88 9,944 +0.74(+3.50%)
Jun 01, 2010 21.45 21.85 21.12 21.14 1,597,149 -0.59(-2.72%)
May 28, 2010 21.73 22.33 21.48 21.73 2,280,028 -0.56(-2.51%)
May 27, 2010 22.03 22.35 21.77 22.29 2,058,474 +0.82(+3.82%)
May 26, 2010 21.89 22.32 21.34 21.47 1,970,953 -0.32(-1.47%)
May 25, 2010 21.02 21.87 20.72 21.79 3,567,696 +0.09(+0.41%)
May 24, 2010 21.81 22.15 21.65 21.70 1,596,613 -0.17(-0.78%)
May 21, 2010 21.27 22.15 21.22 21.87 3,494,612 +0.08(+0.37%)
May 20, 2010 21.75 22.60 21.66 21.79 2,143,423 -0.99(-4.35%)
May 19, 2010 22.70 23.05 21.99 22.78 2,553,178 -0.07(-0.31%)
May 18, 2010 23.90 24.34 22.79 22.85 2,313,637 -0.74(-3.14%)
May 17, 2010 23.41 23.66 22.70 23.59 1,129,388 +0.37(+1.59%)
May 14, 2010 23.22 23.90 22.92 23.22 1,807,554 -0.85(-3.53%)
May 13, 2010 24.49 24.78 23.91 24.07 1,561,358 -0.55(-2.23%)
May 12, 2010 24.11 24.70 23.94 24.62 1,795,001 +0.68(+2.84%)
May 11, 2010 23.97 24.21 23.87 23.94 1,239,792 +0.19(+0.80%)
May 10, 2010 23.42 23.75 23.38 23.75 2,482,939 +1.52(+6.84%)
May 07, 2010 22.68 23.00 21.57 22.23 3,116,373 -0.49(-2.16%)
May 06, 2010 22.73 23.88 21.13 22.72 300 -0.92(-3.89%)
May 05, 2010 24.02 24.56 23.64 23.64 2,013,337 -0.40(-1.66%)
May 04, 2010 24.30 24.39 23.41 24.04 100 -0.65(-2.63%)
May 03, 2010 24.66 24.82 24.43 24.69 2,103,701 +0.12(+0.49%)
Apr 30, 2010 25.47 25.49 24.55 24.57 1,786,570 -0.82(-3.23%)
Apr 29, 2010 24.93 25.47 24.86 25.39 1,043,841 +0.68(+2.75%)
Apr 28, 2010 25.19 25.33 24.58 24.71 1,219,204 -0.30(-1.20%)
Apr 27, 2010 25.52 25.83 24.99 25.01 1,914,749 -0.69(-2.68%)
Apr 26, 2010 26.11 26.50 25.65 25.70 2,508,088 -0.50(-1.91%)
Apr 23, 2010 25.50 26.24 25.29 26.20 1,842,530 +0.66(+2.58%)
Apr 22, 2010 24.77 25.64 24.47 25.54 1,905,557 +0.54(+2.16%)
Apr 21, 2010 25.03 25.30 24.60 25.00 2,782,004 -0.07(-0.28%)
Apr 20, 2010 25.06 25.23 24.78 25.07 1,139,412 +0.19(+0.76%)
Apr 19, 2010 25.03 25.25 24.37 24.88 1,561,067 -0.31(-1.23%)
Apr 16, 2010 25.57 25.64 24.98 25.19 1,692,199 -0.48(-1.87%)
Apr 15, 2010 25.63 25.86 25.51 25.67 1,826,392 -0.11(-0.43%)
Apr 14, 2010 24.75 25.78 24.53 25.78 2,583,492 +1.19(+4.84%)
Apr 13, 2010 24.26 24.63 24.12 24.59 1,916,085 +0.26(+1.07%)
Apr 12, 2010 24.56 24.58 24.07 24.33 2,284,495 -0.30(-1.22%)
Apr 09, 2010 24.75 24.75 24.30 24.63 1,532,379 -0.05(-0.20%)
Apr 08, 2010 24.89 24.92 24.52 24.68 2,719,706 -0.29(-1.16%)
Apr 07, 2010 25.31 25.53 24.74 24.97 3,520,808 -0.49(-1.92%)
Apr 06, 2010 25.50 25.60 25.09 25.46 2,966,742 -0.19(-0.74%)
Apr 05, 2010 26.25 26.25 25.53 25.65 2,559,630 -0.43(-1.65%)
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.