Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 22.17 22.65 21.90 22.03 4,087 -0.11(-0.48%)
Jun 29, 2010 22.84 22.85 21.94 22.13 15,717 -1.32(-5.64%)
Jun 25, 2010 23.46 23.68 22.89 23.46 1,537,021 +0.33(+1.45%)
Jun 24, 2010 23.08 23.42 22.89 23.12 2,041,056 -0.16(-0.70%)
Jun 23, 2010 22.87 23.51 22.65 23.28 1,380,238 +0.34(+1.50%)
Jun 22, 2010 23.73 23.98 22.91 22.94 10,629 -0.87(-3.67%)
Jun 21, 2010 24.48 24.60 23.71 23.82 1,413,179 -0.17(-0.71%)
Jun 18, 2010 23.99 24.13 23.51 23.99 1,220,392 +0.20(+0.82%)
Jun 17, 2010 24.12 24.42 23.56 23.79 1,635,070 -0.14(-0.58%)
Jun 16, 2010 23.83 24.21 23.58 23.93 1,297,254 -0.09(-0.37%)
Jun 15, 2010 22.93 24.07 22.93 24.02 8,378 +1.20(+5.26%)
Jun 14, 2010 22.93 23.27 22.66 22.82 1,519,985 +0.00(+0.00%)
Jun 11, 2010 22.65 23.46 22.43 22.82 1,853,365 -0.17(-0.75%)
Jun 10, 2010 22.17 23.01 22.09 22.99 783 +1.39(+6.43%)
Jun 09, 2010 21.36 22.13 21.35 21.60 2,317,946 +0.37(+1.73%)
Jun 08, 2010 21.13 21.51 20.81 21.23 8,783 +0.11(+0.54%)
Jun 07, 2010 21.87 21.92 20.96 21.12 2,388,834 -0.74(-3.36%)
Jun 04, 2010 21.86 22.87 21.75 21.86 2,882,915 -1.36(-5.87%)
Jun 03, 2010 23.35 23.59 22.84 23.22 1,048,256 +0.00(+0.00%)
Jun 02, 2010 22.75 23.22 22.35 23.22 11,071 +0.65(+2.86%)
Jun 01, 2010 23.23 23.67 22.53 22.57 1,453,554 -0.92(-3.93%)
May 28, 2010 23.50 23.90 23.22 23.50 2,164,285 -0.31(-1.30%)
May 27, 2010 23.62 23.97 23.53 23.81 1,308,744 +0.67(+2.89%)
May 26, 2010 23.34 23.89 23.08 23.14 1,780,623 -0.07(-0.28%)
May 25, 2010 22.57 23.31 22.04 23.20 4,642 +0.01(+0.03%)
May 24, 2010 23.68 23.75 23.10 23.19 2,317,435 -0.78(-3.24%)
May 21, 2010 22.97 24.30 22.70 23.97 3,035,252 +0.80(+3.45%)
May 20, 2010 23.32 24.09 23.15 23.17 2,194,960 -1.28(-5.24%)
May 19, 2010 24.26 24.70 23.51 24.45 3,145,127 +0.30(+1.25%)
May 18, 2010 24.58 25.08 24.09 24.15 8,578 -0.27(-1.10%)
May 17, 2010 24.95 25.20 24.08 24.42 3,333,901 -0.33(-1.32%)
May 14, 2010 24.75 26.82 24.20 24.75 6,301,866 -2.30(-8.51%)
May 13, 2010 27.56 27.68 26.94 27.05 2,590,095 -0.92(-3.30%)
May 12, 2010 27.68 28.18 27.48 27.97 2,478,167 +0.32(+1.15%)
May 11, 2010 27.83 27.89 27.47 27.65 1,321 -0.56(-2.00%)
May 10, 2010 28.20 28.33 28.08 28.22 2,190,031 +1.30(+4.82%)
May 07, 2010 27.08 27.41 25.70 26.92 3,120,112 -0.17(-0.63%)
May 06, 2010 27.70 28.30 25.98 27.09 2,380,791 -0.09(-0.33%)
May 05, 2010 27.84 28.34 27.16 27.18 1,813,798 -1.17(-4.12%)
May 04, 2010 28.62 28.69 27.88 28.35 2,375,600 -0.75(-2.58%)
May 03, 2010 28.69 29.13 28.69 29.10 1,249,589 +0.50(+1.74%)
Apr 30, 2010 29.62 29.81 28.59 28.60 1,370,770 -0.99(-3.34%)
Apr 29, 2010 29.50 29.73 29.15 29.59 1,281,061 +0.30(+1.03%)
Apr 28, 2010 29.43 30.20 29.04 29.29 2,094,427 -0.05(-0.17%)
Apr 27, 2010 32.16 32.16 29.17 29.34 4,747,168 -3.14(-9.68%)
Apr 26, 2010 31.75 32.91 31.64 32.48 1,832,200 +0.73(+2.29%)
Apr 23, 2010 31.42 31.93 31.10 31.75 1,437,371 +0.33(+1.04%)
Apr 22, 2010 30.68 31.61 30.38 31.43 1,698,784 +0.41(+1.32%)
Apr 21, 2010 31.71 31.92 30.78 31.02 11,969 -0.75(-2.37%)
Apr 20, 2010 31.28 32.07 31.28 31.77 4,802 +0.61(+1.97%)
Apr 19, 2010 31.09 31.71 30.77 31.16 1,409,287 -0.14(-0.44%)
Apr 16, 2010 31.41 31.85 30.75 31.30 2,428,690 -0.01(-0.03%)
Apr 15, 2010 32.02 32.14 31.25 31.30 2,096,295 -0.71(-2.22%)
Apr 14, 2010 32.47 32.59 31.09 32.02 2,039,731 -0.33(-1.03%)
Apr 13, 2010 31.75 32.36 31.64 32.35 1,387,998 +0.51(+1.59%)
Apr 12, 2010 31.66 31.90 31.41 31.84 1,687,896 +0.29(+0.93%)
Apr 09, 2010 30.92 31.62 30.86 31.55 1,307,083 +0.78(+2.52%)
Apr 08, 2010 30.52 31.09 30.28 30.77 2,264,818 +0.14(+0.45%)
Apr 07, 2010 30.54 30.90 30.31 30.64 1,648,587 +0.11(+0.35%)
Apr 06, 2010 30.48 30.65 30.31 30.53 1,821,322 +0.29(+0.95%)
Apr 05, 2010 29.78 30.44 29.77 30.24 857,058 +0.67(+2.26%)
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.