Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 24.45 24.56 23.98 24.45 10,420,302 +0.08(+0.32%)
Jul 29, 2010 24.91 25.08 24.20 24.37 9,735,144 -0.42(-1.68%)
Jul 28, 2010 24.79 25.25 24.65 24.79 389 -0.22(-0.87%)
Jul 27, 2010 25.01 26.13 24.94 25.01 2,648 -1.02(-3.93%)
Jul 26, 2010 25.30 26.04 25.12 26.03 8,162,205 +0.78(+3.10%)
Jul 23, 2010 24.72 25.27 24.41 25.25 8,260,216 +0.61(+2.46%)
Jul 22, 2010 24.17 24.78 24.14 24.64 425 +0.77(+3.22%)
Jul 21, 2010 24.51 24.51 23.85 23.87 9,916,412 -0.50(-2.05%)
Jul 20, 2010 24.37 24.51 23.84 24.37 8,561,348 +0.13(+0.52%)
Jul 19, 2010 24.23 24.43 24.01 24.25 6,542,996 +0.03(+0.12%)
Jul 16, 2010 24.22 24.96 23.93 24.22 12,140,424 -0.61(-2.44%)
Jul 15, 2010 24.58 25.06 24.36 24.82 7,389,466 +0.17(+0.69%)
Jul 14, 2010 24.86 24.89 24.45 24.65 9,766,319 -0.33(-1.33%)
Jul 13, 2010 24.41 25.10 24.36 24.99 1,559 +0.91(+3.78%)
Jul 12, 2010 24.13 24.34 23.81 24.08 7,406,772 -0.17(-0.70%)
Jul 09, 2010 24.25 24.25 23.71 24.25 8,855,556 -0.02(-0.09%)
Jul 08, 2010 24.59 24.62 23.86 24.27 9,271,045 -0.02(-0.09%)
Jul 07, 2010 23.35 24.30 23.31 24.29 210,940 +0.92(+3.92%)
Jul 06, 2010 24.15 24.33 23.14 23.37 3,087 -0.52(-2.16%)
Jul 02, 2010 23.89 24.22 23.84 23.89 8,365,925 -0.13(-0.56%)
Jul 01, 2010 23.76 24.33 23.56 24.02 11,820,801 +0.23(+0.98%)
Jun 30, 2010 24.00 24.27 23.72 23.79 2,008 -0.21(-0.88%)
Jun 29, 2010 24.55 24.57 23.86 24.00 711 -0.70(-2.84%)
Jun 25, 2010 24.70 25.23 24.59 24.70 18,799,968 -0.41(-1.62%)
Jun 24, 2010 25.77 25.77 24.99 25.11 12,365,655 -0.63(-2.43%)
Jun 23, 2010 25.80 25.92 25.23 25.73 8,656,057 +0.01(+0.05%)
Jun 22, 2010 26.01 26.37 25.66 25.72 854 -0.33(-1.27%)
Jun 21, 2010 26.80 26.85 25.92 26.05 11,014,867 -0.53(-1.98%)
Jun 18, 2010 26.58 26.81 26.49 26.58 10,458,419 +0.01(+0.03%)
Jun 17, 2010 26.84 26.98 26.31 26.57 11,956,754 -0.25(-0.94%)
Jun 16, 2010 26.89 27.05 26.71 26.82 13,671,024 -0.28(-1.04%)
Jun 15, 2010 27.38 27.54 26.65 27.10 13,991 -1.74(-6.02%)
Jun 14, 2010 29.46 29.96 28.80 28.84 11,891,179 -0.11(-0.36%)
Jun 11, 2010 27.83 29.03 27.83 28.94 8,899,168 +0.67(+2.39%)
Jun 10, 2010 27.92 28.33 27.83 28.27 7,208,105 +0.87(+3.18%)
Jun 09, 2010 27.37 27.98 27.27 27.40 9,105,342 +0.20(+0.75%)
Jun 08, 2010 26.62 27.26 26.27 27.19 12,028,329 +0.56(+2.11%)
Jun 07, 2010 27.43 27.95 26.56 26.63 12,155,824 -0.68(-2.50%)
Jun 04, 2010 27.31 27.81 27.14 27.31 11,785,384 -0.97(-3.45%)
Jun 03, 2010 28.42 28.65 27.79 28.29 9,095,362 +0.05(+0.17%)
Jun 02, 2010 28.78 28.78 27.12 28.24 2,261 -0.37(-1.28%)
Jun 01, 2010 29.34 29.64 28.58 28.61 9,244,012 -1.07(-3.62%)
May 28, 2010 29.68 29.93 29.29 29.68 9,057,969 +0.01(+0.02%)
May 27, 2010 29.24 29.71 28.75 29.67 11,407,881 +1.18(+4.14%)
May 26, 2010 29.22 29.45 28.46 28.49 142 -0.30(-1.05%)
May 25, 2010 28.22 28.84 27.88 28.80 32,028 -0.13(-0.44%)
May 24, 2010 29.32 29.48 28.91 28.92 6,944,893 -0.44(-1.51%)
May 21, 2010 28.10 29.63 28.02 29.36 9,043,670 +0.74(+2.58%)
May 20, 2010 28.42 29.43 28.18 28.63 142 -0.93(-3.16%)
May 19, 2010 29.65 30.16 29.19 29.56 7,526,367 -0.35(-1.17%)
May 18, 2010 30.84 31.04 29.81 29.91 1,565 -0.46(-1.53%)
May 17, 2010 30.48 30.62 29.65 30.38 8,618,009 +0.12(+0.39%)
May 14, 2010 30.26 30.42 29.87 30.26 8,860,710 -0.46(-1.51%)
May 13, 2010 31.61 31.87 30.65 30.72 6,953,427 -0.97(-3.06%)
May 12, 2010 31.39 31.76 31.06 31.69 6,826,612 +0.48(+1.53%)
May 11, 2010 31.48 31.73 31.15 31.21 13,092,189 +0.62(+2.02%)
May 10, 2010 30.28 30.66 30.17 30.59 9,713,684 +1.77(+6.14%)
May 07, 2010 29.05 29.75 27.82 28.82 20,113,332 -0.25(-0.85%)
May 06, 2010 29.13 30.40 27.40 29.07 3,274 -1.59(-5.20%)
May 05, 2010 30.51 31.01 30.07 30.66 17,963,648 -0.63(-2.02%)
May 04, 2010 32.10 32.10 30.85 31.30 142 -1.10(-3.38%)
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.