Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 22.43 22.53 22.00 22.43 11,358,429 +0.07(+0.32%)
Jul 29, 2010 22.85 23.01 22.20 22.36 10,611,587 -0.38(-1.68%)
Jul 28, 2010 22.74 23.16 22.62 22.74 424 -0.20(-0.87%)
Jul 27, 2010 22.94 23.97 22.88 22.94 2,886 -0.94(-3.93%)
Jul 26, 2010 23.21 23.89 23.05 23.88 8,897,039 +0.72(+3.10%)
Jul 23, 2010 22.68 23.18 22.40 23.16 9,003,873 +0.56(+2.46%)
Jul 22, 2010 22.17 22.73 22.15 22.61 463 +0.71(+3.22%)
Jul 21, 2010 22.48 22.48 21.88 21.90 10,809,175 -0.46(-2.05%)
Jul 20, 2010 22.36 22.48 21.87 22.36 9,332,115 +0.12(+0.52%)
Jul 19, 2010 22.23 22.41 22.02 22.24 7,132,054 +0.03(+0.12%)
Jul 16, 2010 22.22 22.90 21.95 22.22 13,233,411 -0.56(-2.44%)
Jul 15, 2010 22.55 22.99 22.35 22.77 8,054,730 +0.16(+0.69%)
Jul 14, 2010 22.81 22.83 22.43 22.62 10,645,568 -0.30(-1.33%)
Jul 13, 2010 22.40 23.03 22.35 22.92 1,699 +0.83(+3.78%)
Jul 12, 2010 22.13 22.33 21.84 22.09 8,073,594 -0.16(-0.70%)
Jul 09, 2010 22.24 22.25 21.75 22.24 9,652,811 -0.02(-0.09%)
Jul 08, 2010 22.56 22.59 21.89 22.26 10,105,706 -0.02(-0.09%)
Jul 07, 2010 21.42 22.29 21.38 22.28 229,931 +0.84(+3.92%)
Jul 06, 2010 22.15 22.32 21.23 21.44 3,365 -0.47(-2.16%)
Jul 02, 2010 21.91 22.22 21.87 21.91 9,119,098 -0.12(-0.56%)
Jul 01, 2010 21.80 22.32 21.61 22.04 12,885,013 +0.21(+0.98%)
Jun 30, 2010 22.02 22.27 21.76 21.82 2,189 -0.19(-0.88%)
Jun 29, 2010 22.52 22.54 21.89 22.02 775 -0.64(-2.84%)
Jun 25, 2010 22.66 23.15 22.56 22.66 20,492,512 -0.37(-1.62%)
Jun 24, 2010 23.64 23.64 22.93 23.03 13,478,923 -0.57(-2.43%)
Jun 23, 2010 23.67 23.78 23.15 23.61 9,435,353 +0.01(+0.05%)
Jun 22, 2010 23.86 24.19 23.54 23.59 930 -0.30(-1.27%)
Jun 21, 2010 24.59 24.63 23.77 23.90 12,006,525 -0.48(-1.98%)
Jun 18, 2010 24.38 24.60 24.30 24.38 11,399,981 +0.01(+0.03%)
Jun 17, 2010 24.63 24.75 24.14 24.37 13,033,210 -0.23(-0.94%)
Jun 16, 2010 24.67 24.81 24.50 24.61 14,901,813 -0.26(-1.04%)
Jun 15, 2010 25.12 25.27 24.44 24.86 15,251 -1.59(-6.02%)
Jun 14, 2010 27.02 27.49 26.42 26.46 12,961,731 -0.10(-0.36%)
Jun 11, 2010 25.53 26.64 25.53 26.55 9,700,352 +0.62(+2.39%)
Jun 10, 2010 25.61 25.99 25.53 25.93 7,857,044 +0.80(+3.18%)
Jun 09, 2010 25.11 25.67 25.02 25.13 9,925,087 +0.19(+0.75%)
Jun 08, 2010 24.43 25.01 24.10 24.95 13,111,228 +0.52(+2.11%)
Jun 07, 2010 25.16 25.64 24.37 24.43 13,250,202 -0.63(-2.50%)
Jun 04, 2010 25.06 25.51 24.90 25.06 12,846,411 -0.89(-3.45%)
Jun 03, 2010 26.07 26.28 25.50 25.95 9,914,209 +0.05(+0.17%)
Jun 02, 2010 26.40 26.40 24.88 25.91 2,465 -0.34(-1.28%)
Jun 01, 2010 26.91 27.19 26.22 26.24 10,076,242 -0.99(-3.62%)
May 28, 2010 27.23 27.46 26.87 27.23 9,873,450 +0.01(+0.02%)
May 27, 2010 26.82 27.25 26.38 27.22 12,434,922 +1.08(+4.14%)
May 26, 2010 26.80 27.02 26.11 26.14 155 -0.28(-1.05%)
May 25, 2010 25.89 26.46 25.57 26.42 34,912 -0.12(-0.44%)
May 24, 2010 26.89 27.04 26.53 26.53 7,570,135 -0.41(-1.51%)
May 21, 2010 25.78 27.18 25.70 26.94 9,857,864 +0.68(+2.58%)
May 20, 2010 26.07 27.00 25.86 26.26 155 -0.86(-3.16%)
May 19, 2010 27.20 27.67 26.78 27.12 8,203,959 -0.32(-1.17%)
May 18, 2010 28.29 28.47 27.35 27.44 1,706 -0.43(-1.53%)
May 17, 2010 27.96 28.09 27.20 27.87 9,393,881 +0.11(+0.39%)
May 14, 2010 27.76 27.91 27.40 27.76 9,658,431 -0.43(-1.51%)
May 13, 2010 29.00 29.24 28.12 28.18 7,579,437 -0.89(-3.06%)
May 12, 2010 28.80 29.14 28.49 29.07 7,441,205 +0.44(+1.53%)
May 11, 2010 28.88 29.11 28.58 28.63 14,270,866 +0.57(+2.02%)
May 10, 2010 27.78 28.12 27.68 28.07 10,588,198 +1.62(+6.14%)
May 07, 2010 26.65 27.29 25.52 26.44 21,924,118 -0.23(-0.85%)
May 06, 2010 26.73 27.89 25.13 26.67 3,568 -1.46(-5.20%)
May 05, 2010 27.99 28.45 27.58 28.13 19,580,898 -0.58(-2.02%)
May 04, 2010 29.45 29.45 28.31 28.71 155 -1.01(-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.