Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 22.00 22.25 21.75 21.80 2,191 -0.19(-0.88%)
Jun 29, 2010 22.51 22.52 21.87 22.00 776 -0.64(-2.84%)
Jun 25, 2010 22.64 23.13 22.54 22.64 20,509,202 -0.37(-1.62%)
Jun 24, 2010 23.62 23.62 22.91 23.01 13,489,901 -0.57(-2.43%)
Jun 23, 2010 23.65 23.76 23.13 23.59 9,443,038 +0.01(+0.05%)
Jun 22, 2010 23.84 24.17 23.52 23.57 931 -0.30(-1.27%)
Jun 21, 2010 24.57 24.61 23.76 23.88 12,016,303 -0.48(-1.98%)
Jun 18, 2010 24.36 24.58 24.28 24.36 11,409,266 +0.01(+0.03%)
Jun 17, 2010 24.61 24.73 24.12 24.35 13,043,824 -0.23(-0.94%)
Jun 16, 2010 24.65 24.79 24.48 24.59 14,913,950 -0.26(-1.04%)
Jun 15, 2010 25.10 25.25 24.43 24.84 15,263 -1.59(-6.02%)
Jun 14, 2010 27.00 27.46 26.40 26.43 12,972,288 -0.10(-0.36%)
Jun 11, 2010 25.51 26.61 25.51 26.53 9,708,253 +0.62(+2.39%)
Jun 10, 2010 25.59 25.97 25.51 25.91 7,863,443 +0.80(+3.18%)
Jun 09, 2010 25.09 25.65 25.00 25.11 9,933,171 +0.19(+0.75%)
Jun 08, 2010 24.41 24.99 24.08 24.93 13,121,907 +0.52(+2.11%)
Jun 07, 2010 25.14 25.62 24.35 24.41 13,260,994 -0.63(-2.50%)
Jun 04, 2010 25.04 25.49 24.88 25.04 12,856,874 -0.89(-3.45%)
Jun 03, 2010 26.05 26.26 25.47 25.93 9,922,283 +0.05(+0.17%)
Jun 02, 2010 26.38 26.38 24.86 25.89 2,467 -0.33(-1.28%)
Jun 01, 2010 26.89 27.17 26.20 26.22 10,084,448 -0.99(-3.62%)
May 28, 2010 27.21 27.43 26.85 27.21 9,881,491 +0.01(+0.02%)
May 27, 2010 26.80 27.23 26.36 27.20 12,445,050 +1.08(+4.14%)
May 26, 2010 26.78 26.99 26.09 26.12 155 -0.28(-1.05%)
May 25, 2010 25.87 26.44 25.55 26.40 34,940 -0.12(-0.44%)
May 24, 2010 26.87 27.02 26.50 26.51 7,576,301 -0.41(-1.51%)
May 21, 2010 25.76 27.16 25.68 26.92 9,865,892 +0.68(+2.58%)
May 20, 2010 26.05 26.98 25.84 26.24 155 -0.86(-3.16%)
May 19, 2010 27.17 27.64 26.76 27.10 8,210,640 -0.32(-1.17%)
May 18, 2010 28.27 28.45 27.33 27.42 1,708 -0.43(-1.53%)
May 17, 2010 27.94 28.07 27.17 27.84 9,401,532 +0.11(+0.39%)
May 14, 2010 27.73 27.88 27.38 27.73 9,666,298 -0.43(-1.51%)
May 13, 2010 28.98 29.22 28.10 28.16 7,585,610 -0.89(-3.06%)
May 12, 2010 28.77 29.11 28.47 29.05 7,447,266 +0.44(+1.53%)
May 11, 2010 28.86 29.09 28.55 28.61 14,282,489 +0.57(+2.02%)
May 10, 2010 27.76 28.10 27.66 28.04 10,596,822 +1.62(+6.14%)
May 07, 2010 26.63 27.27 25.50 26.42 21,941,974 -0.23(-0.85%)
May 06, 2010 26.70 27.87 25.11 26.65 3,571 -1.46(-5.20%)
May 05, 2010 27.97 28.42 27.56 28.11 19,596,846 -0.58(-2.02%)
May 04, 2010 29.43 29.43 28.28 28.69 155 -1.00(-3.38%)
May 03, 2010 29.58 30.09 28.57 29.69 13,865,084 +0.38(+1.30%)
Apr 30, 2010 30.69 30.91 29.30 29.31 11,773,285 -1.39(-4.53%)
Apr 29, 2010 30.21 30.73 30.15 30.70 7,126,901 +0.76(+2.54%)
Apr 28, 2010 30.11 30.29 29.62 29.94 8,827,367 +0.01(+0.02%)
Apr 27, 2010 30.94 30.99 29.90 29.94 310 -1.17(-3.77%)
Apr 26, 2010 30.94 31.44 30.89 31.11 10,280,490 -0.17(-0.56%)
Apr 23, 2010 30.57 31.39 30.49 31.28 19,274,968 +0.90(+2.95%)
Apr 22, 2010 29.35 30.48 29.33 30.39 11,884,167 +0.65(+2.19%)
Apr 21, 2010 29.74 29.83 29.17 29.74 23,403 +0.63(+2.17%)
Apr 20, 2010 29.04 29.36 28.92 29.11 3,494 +0.20(+0.69%)
Apr 19, 2010 28.82 29.24 28.39 28.91 11,198,244 -0.32(-1.10%)
Apr 16, 2010 29.40 29.62 29.15 29.23 11,659,159 -0.32(-1.09%)
Apr 15, 2010 29.13 29.81 29.13 29.55 8,774,643 +0.21(+0.70%)
Apr 14, 2010 28.91 29.41 28.84 29.34 10,292,200 +0.57(+1.97%)
Apr 13, 2010 28.93 28.97 28.59 28.78 9,078,087 -0.26(-0.89%)
Apr 12, 2010 28.89 29.31 28.74 29.04 9,443,361 +0.22(+0.76%)
Apr 09, 2010 28.72 28.82 28.38 28.82 10,169,617 +0.15(+0.51%)
Apr 08, 2010 28.21 28.81 28.05 28.67 15,198,600 +0.30(+1.04%)
Apr 07, 2010 28.30 28.70 28.17 28.37 13,729,904 +0.06(+0.20%)
Apr 06, 2010 27.95 28.44 27.86 28.32 11,815,783 +0.69(+2.51%)
Apr 05, 2010 27.57 27.90 27.38 27.62 7,883,007 +0.30(+1.08%)
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.