Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 24.53 24.60 24.03 24.46 5,823,829 -0.01(-0.03%)
Jul 29, 2010 24.81 24.87 24.02 24.47 6,361,882 -0.07(-0.29%)
Jul 28, 2010 24.54 24.96 24.46 24.54 373 -0.39(-1.58%)
Jul 27, 2010 24.94 25.42 24.67 24.94 498 -0.22(-0.89%)
Jul 26, 2010 24.97 25.20 24.77 25.16 3,771,252 -0.11(-0.42%)
Jul 23, 2010 24.66 25.29 24.66 25.27 4,229,756 +0.49(+1.96%)
Jul 22, 2010 24.18 24.98 24.18 24.78 3,669,529 +0.88(+3.68%)
Jul 21, 2010 24.44 24.59 23.70 23.90 6,299,660 -0.37(-1.54%)
Jul 20, 2010 24.27 24.32 23.38 24.27 8,394,276 +0.64(+2.72%)
Jul 19, 2010 23.17 23.82 23.14 23.63 6,796,005 +0.45(+1.93%)
Jul 16, 2010 23.18 23.64 23.08 23.18 5,549,578 -0.35(-1.51%)
Jul 15, 2010 23.53 23.81 23.30 23.54 4,574,702 +0.05(+0.20%)
Jul 14, 2010 23.48 23.68 23.32 23.49 2,942,376 -0.11(-0.47%)
Jul 13, 2010 23.14 23.70 23.13 23.60 4,210,440 +0.72(+3.13%)
Jul 12, 2010 22.68 23.09 22.67 22.89 4,756,429 +0.16(+0.72%)
Jul 09, 2010 22.73 22.87 22.62 22.73 4,796,569 +0.07(+0.29%)
Jul 08, 2010 22.71 23.03 22.61 22.66 9,091,480 +0.05(+0.23%)
Jul 07, 2010 22.28 22.66 22.21 22.61 6,383,811 +0.43(+1.95%)
Jul 06, 2010 22.55 22.71 22.00 22.17 2,595 -0.09(-0.41%)
Jul 02, 2010 22.27 22.60 22.13 22.27 3,139,335 -0.24(-1.08%)
Jul 01, 2010 22.51 22.67 22.03 22.51 5,107,317 -0.01(-0.06%)
Jun 30, 2010 22.80 23.10 22.44 22.52 3,323 -0.36(-1.58%)
Jun 29, 2010 23.25 23.41 22.74 22.88 4,711,552 -0.85(-3.57%)
Jun 25, 2010 23.73 23.92 23.54 23.73 6,729,111 -0.06(-0.25%)
Jun 24, 2010 24.16 24.23 23.66 23.79 3,915,189 -0.51(-2.11%)
Jun 23, 2010 24.06 24.40 23.85 24.30 4,302,692 +0.18(+0.73%)
Jun 22, 2010 24.81 25.01 24.10 24.12 3,666,997 -0.75(-3.01%)
Jun 21, 2010 25.30 25.50 24.69 24.87 3,341,298 -0.12(-0.50%)
Jun 18, 2010 25.00 25.28 24.92 25.00 3,861,204 -0.19(-0.76%)
Jun 17, 2010 25.69 25.70 25.04 25.19 4,055,630 -0.35(-1.39%)
Jun 16, 2010 25.21 25.62 25.11 25.54 6,846,409 +0.20(+0.78%)
Jun 15, 2010 24.73 25.34 24.66 25.34 3,776,256 +0.74(+3.02%)
Jun 14, 2010 24.81 25.00 24.59 24.60 4,611,866 +0.04(+0.16%)
Jun 11, 2010 24.23 24.62 24.03 24.56 3,553,453 +0.19(+0.78%)
Jun 10, 2010 24.04 24.39 24.03 24.37 4,380,192 +0.82(+3.47%)
Jun 09, 2010 23.71 24.15 23.44 23.56 3,576,744 +0.00(+0.00%)
Jun 08, 2010 23.55 23.73 23.11 23.56 5,034,354 -0.04(-0.17%)
Jun 07, 2010 23.68 24.11 23.58 23.60 7,436,803 +0.04(+0.17%)
Jun 04, 2010 23.56 24.50 23.43 23.56 8,008,113 -1.32(-5.30%)
Jun 03, 2010 24.92 25.11 24.72 24.88 4,259,946 +0.10(+0.40%)
Jun 02, 2010 24.18 24.78 24.17 24.78 1,224 +0.76(+3.15%)
Jun 01, 2010 24.52 24.75 24.01 24.02 4,653,667 -0.76(-3.08%)
May 28, 2010 24.78 25.30 24.71 24.78 4,970,662 -0.54(-2.14%)
May 27, 2010 25.03 25.34 24.82 25.33 4,012,642 +0.71(+2.86%)
May 26, 2010 24.54 25.05 24.46 24.62 7,561,640 +0.46(+1.92%)
May 25, 2010 23.99 24.18 23.65 24.16 10,224,705 -0.48(-1.96%)
May 24, 2010 25.03 25.17 24.63 24.64 6,765,607 -0.41(-1.64%)
May 21, 2010 24.54 25.21 24.33 25.05 6,468,064 +0.14(+0.58%)
May 20, 2010 25.09 25.47 24.88 24.91 6,797,549 -1.19(-4.55%)
May 19, 2010 26.33 26.52 25.92 26.10 6,746,136 -0.38(-1.43%)
May 18, 2010 27.08 27.35 26.32 26.48 153 -0.44(-1.65%)
May 17, 2010 26.97 27.04 26.36 26.92 4,104,779 +0.07(+0.27%)
May 14, 2010 26.85 27.19 26.50 26.85 5,258,723 -0.42(-1.56%)
May 13, 2010 27.44 27.64 27.22 27.27 4,094,226 -0.18(-0.64%)
May 12, 2010 27.31 27.53 27.10 27.45 3,942,266 +0.34(+1.25%)
May 11, 2010 27.20 27.37 27.06 27.11 6,535,663 +0.20(+0.73%)
May 10, 2010 26.72 26.93 26.67 26.91 6,601,992 +1.30(+5.07%)
May 07, 2010 26.38 26.50 25.44 25.61 10,327,974 -0.27(-1.03%)
May 06, 2010 26.94 27.39 24.95 25.88 8,406,324 -1.25(-4.60%)
May 05, 2010 26.98 27.16 26.83 27.13 5,724,934 -0.44(-1.61%)
May 04, 2010 28.07 28.09 27.25 27.57 6,737,583 -0.88(-3.08%)
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.