Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 24.93 25.27 24.78 24.92 859,063 -0.01(-0.02%)
Jun 29, 2010 25.31 25.34 24.83 24.92 2,046,458 -0.50(-1.96%)
Jun 25, 2010 25.42 25.59 25.09 25.42 1,929,935 +0.01(+0.02%)
Jun 24, 2010 25.35 25.73 25.30 25.41 2,033,911 +0.01(+0.02%)
Jun 23, 2010 25.65 25.77 25.29 25.41 2,001,345 -0.27(-1.06%)
Jun 22, 2010 26.28 26.33 25.59 25.68 1,610,548 -0.56(-2.12%)
Jun 21, 2010 26.62 26.66 26.10 26.24 1,240,008 -0.17(-0.66%)
Jun 18, 2010 26.41 26.48 26.27 26.41 2,934,204 +0.00(+0.00%)
Jun 17, 2010 26.07 26.45 25.92 26.41 3,409,548 +0.31(+1.17%)
Jun 16, 2010 25.73 26.32 25.73 26.11 2,532,771 +0.26(+1.01%)
Jun 15, 2010 25.44 25.87 25.32 25.85 2,651,303 +0.68(+2.71%)
Jun 14, 2010 25.17 25.38 25.12 25.17 1,634,035 +0.22(+0.89%)
Jun 11, 2010 24.77 24.99 24.55 24.94 2,706,355 -0.03(-0.11%)
Jun 10, 2010 24.71 25.02 24.66 24.97 2,565,046 +0.55(+2.26%)
Jun 09, 2010 24.50 24.81 24.31 24.42 3,799,101 +0.03(+0.11%)
Jun 08, 2010 24.12 24.45 23.90 24.39 3,438,809 +0.34(+1.39%)
Jun 07, 2010 24.05 24.36 23.81 24.06 3,009,168 +0.02(+0.07%)
Jun 04, 2010 24.04 24.53 23.95 24.04 2,850,327 -0.80(-3.22%)
Jun 03, 2010 24.81 24.91 24.55 24.84 2,479,980 +0.15(+0.61%)
Jun 02, 2010 24.46 24.72 24.20 24.69 14,403 +0.38(+1.58%)
Jun 01, 2010 24.47 24.78 24.30 24.30 2,107,949 -0.32(-1.32%)
May 28, 2010 24.63 24.89 24.57 24.63 1,777,122 +0.01(+0.04%)
May 27, 2010 24.50 24.65 24.28 24.62 1,532,235 +0.51(+2.13%)
May 26, 2010 24.33 24.56 24.04 24.10 2,982,649 -0.11(-0.45%)
May 25, 2010 23.78 24.23 23.43 24.21 3,771,529 -0.06(-0.27%)
May 24, 2010 24.32 24.64 24.22 24.28 1,620,714 -0.29(-1.17%)
May 21, 2010 24.07 24.56 23.92 24.56 3,658,211 +0.16(+0.64%)
May 20, 2010 24.54 24.87 24.35 24.41 3,443,580 -0.75(-2.99%)
May 19, 2010 25.35 25.52 24.98 25.16 1,609,265 -0.37(-1.44%)
May 18, 2010 26.01 26.12 25.49 25.53 163,713 -0.23(-0.90%)
May 17, 2010 25.60 25.85 25.31 25.76 2,024,266 +0.16(+0.63%)
May 14, 2010 25.60 25.91 25.47 25.60 3,013,930 -0.27(-1.03%)
May 13, 2010 25.87 26.22 25.76 25.86 2,487,389 -0.09(-0.33%)
May 12, 2010 25.85 26.07 25.69 25.95 1,764,121 +0.12(+0.48%)
May 11, 2010 25.85 26.14 25.77 25.83 184 +0.17(+0.67%)
May 10, 2010 25.32 25.70 25.31 25.65 2,586,211 +0.93(+3.74%)
May 07, 2010 25.18 25.37 24.62 24.73 4,862,286 -0.47(-1.87%)
May 06, 2010 25.18 25.80 23.27 25.20 369 -0.80(-3.06%)
May 05, 2010 25.88 26.01 25.66 25.99 2,540,726 -0.06(-0.23%)
May 04, 2010 26.17 26.32 25.94 26.05 3,206,338 -0.42(-1.57%)
May 03, 2010 26.14 26.55 26.05 26.47 2,388,045 +0.40(+1.54%)
Apr 30, 2010 26.09 26.40 25.98 26.07 2,827,707 +0.05(+0.21%)
Apr 29, 2010 26.22 26.40 25.98 26.02 2,835,102 -0.12(-0.46%)
Apr 28, 2010 25.55 26.24 25.44 26.13 3,525,929 +0.77(+3.03%)
Apr 27, 2010 25.61 25.80 25.28 25.37 2,142,765 -0.37(-1.43%)
Apr 26, 2010 25.88 25.96 25.71 25.73 1,615,552 -0.21(-0.79%)
Apr 23, 2010 25.60 25.97 25.44 25.94 2,120,580 +0.36(+1.42%)
Apr 22, 2010 25.24 25.61 25.13 25.58 2,268,678 +0.24(+0.94%)
Apr 21, 2010 25.34 25.39 24.99 25.34 13,220 +0.33(+1.32%)
Apr 20, 2010 24.99 25.06 24.87 25.01 1,627,061 +0.17(+0.68%)
Apr 19, 2010 24.62 24.94 24.62 24.84 2,311,153 +0.14(+0.57%)
Apr 16, 2010 24.92 25.01 24.46 24.70 2,800,476 -0.26(-1.04%)
Apr 15, 2010 24.89 25.08 24.69 24.96 2,097,840 +0.07(+0.28%)
Apr 14, 2010 24.92 24.92 24.67 24.89 1,867,488 -0.02(-0.09%)
Apr 13, 2010 25.02 25.03 24.73 24.91 996,485 -0.12(-0.48%)
Apr 12, 2010 25.06 25.15 24.97 25.03 1,179,502 +0.07(+0.28%)
Apr 09, 2010 24.89 24.96 24.63 24.96 1,272,921 +0.13(+0.52%)
Apr 08, 2010 24.93 24.94 24.73 24.83 1,446,485 -0.13(-0.52%)
Apr 07, 2010 25.15 25.20 24.82 24.96 1,150,193 -0.19(-0.77%)
Apr 06, 2010 24.63 25.16 24.36 25.15 1,729,558 +0.59(+2.40%)
Apr 05, 2010 24.60 24.76 24.50 24.56 1,251,899 +0.01(+0.02%)
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.