Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 22.20 22.31 21.78 22.20 11,473,619 +0.07(+0.32%)
Jul 29, 2010 22.62 22.78 21.97 22.13 10,719,202 -0.38(-1.68%)
Jul 28, 2010 22.51 22.93 22.39 22.51 429 -0.20(-0.87%)
Jul 27, 2010 22.71 23.73 22.65 22.71 2,915 -0.93(-3.93%)
Jul 26, 2010 22.97 23.65 22.81 23.64 8,987,267 +0.71(+3.10%)
Jul 23, 2010 22.45 22.95 22.17 22.93 9,095,185 +0.55(+2.46%)
Jul 22, 2010 21.95 22.51 21.92 22.38 468 +0.70(+3.22%)
Jul 21, 2010 22.26 22.26 21.66 21.68 10,918,794 -0.45(-2.06%)
Jul 20, 2010 22.13 22.26 21.65 22.13 9,426,756 +0.12(+0.52%)
Jul 19, 2010 22.01 22.18 21.80 22.02 7,204,383 +0.03(+0.12%)
Jul 16, 2010 21.99 22.67 21.73 21.99 13,367,616 -0.55(-2.44%)
Jul 15, 2010 22.33 22.76 22.13 22.54 8,136,416 +0.15(+0.69%)
Jul 14, 2010 22.58 22.60 22.20 22.39 10,753,528 -0.30(-1.33%)
Jul 13, 2010 22.17 22.79 22.12 22.69 1,716 +0.83(+3.78%)
Jul 12, 2010 21.91 22.11 21.62 21.87 8,155,471 -0.15(-0.70%)
Jul 09, 2010 22.02 22.03 21.53 22.02 9,750,703 -0.02(-0.09%)
Jul 08, 2010 22.33 22.36 21.67 22.04 10,208,191 -0.02(-0.09%)
Jul 07, 2010 21.21 22.07 21.17 22.06 232,263 +0.83(+3.92%)
Jul 06, 2010 21.93 22.10 21.02 21.22 3,399 -0.47(-2.16%)
Jul 02, 2010 21.69 22.00 21.65 21.69 9,211,578 -0.12(-0.56%)
Jul 01, 2010 21.58 22.10 21.40 21.81 13,015,684 +0.21(+0.98%)
Jun 30, 2010 21.80 22.04 21.55 21.60 2,211 -0.19(-0.88%)
Jun 29, 2010 22.30 22.31 21.67 21.79 783 -0.64(-2.84%)
Jun 25, 2010 22.43 22.92 22.33 22.43 20,700,334 -0.37(-1.62%)
Jun 24, 2010 23.40 23.40 22.70 22.80 13,615,617 -0.57(-2.43%)
Jun 23, 2010 23.43 23.54 22.92 23.37 9,531,040 +0.01(+0.05%)
Jun 22, 2010 23.62 23.95 23.30 23.36 940 -0.30(-1.27%)
Jun 21, 2010 24.34 24.38 23.54 23.66 12,128,287 -0.48(-1.98%)
Jun 18, 2010 24.14 24.35 24.06 24.14 11,515,592 +0.01(+0.03%)
Jun 17, 2010 24.38 24.50 23.89 24.13 13,165,384 -0.23(-0.94%)
Jun 16, 2010 24.42 24.56 24.26 24.36 15,052,937 -0.26(-1.04%)
Jun 15, 2010 24.87 25.02 24.20 24.61 15,405 -1.58(-6.02%)
Jun 14, 2010 26.75 27.21 26.16 26.19 13,093,180 -0.10(-0.36%)
Jun 11, 2010 25.27 26.37 25.27 26.29 9,798,727 +0.61(+2.39%)
Jun 10, 2010 25.35 25.73 25.27 25.67 7,936,724 +0.79(+3.18%)
Jun 09, 2010 24.86 25.41 24.77 24.88 10,025,741 +0.19(+0.75%)
Jun 08, 2010 24.18 24.75 23.86 24.70 13,244,193 +0.51(+2.11%)
Jun 07, 2010 24.91 25.39 24.12 24.19 13,384,576 -0.62(-2.50%)
Jun 04, 2010 24.81 25.26 24.65 24.81 12,976,690 -0.89(-3.45%)
Jun 03, 2010 25.81 26.02 25.24 25.69 10,014,752 +0.04(+0.17%)
Jun 02, 2010 26.14 26.14 24.63 25.65 2,490 -0.33(-1.28%)
Jun 01, 2010 26.64 26.92 25.95 25.98 10,178,428 -0.98(-3.62%)
May 28, 2010 26.96 27.18 26.60 26.96 9,973,580 +0.01(+0.02%)
May 27, 2010 26.55 26.98 26.11 26.95 12,561,029 +1.07(+4.14%)
May 26, 2010 26.53 26.75 25.85 25.88 156 -0.27(-1.05%)
May 25, 2010 25.63 26.20 25.32 26.15 35,266 -0.11(-0.44%)
May 24, 2010 26.62 26.77 26.26 26.27 7,646,906 -0.40(-1.51%)
May 21, 2010 25.52 26.91 25.44 26.67 9,957,835 +0.67(+2.58%)
May 20, 2010 25.81 26.73 25.60 26.00 156 -0.85(-3.16%)
May 19, 2010 26.92 27.39 26.51 26.85 8,287,158 -0.32(-1.17%)
May 18, 2010 28.01 28.19 27.08 27.17 1,724 -0.42(-1.53%)
May 17, 2010 27.68 27.81 26.92 27.59 9,489,147 +0.11(+0.39%)
May 14, 2010 27.48 27.63 27.13 27.48 9,756,381 -0.42(-1.51%)
May 13, 2010 28.71 28.95 27.84 27.90 7,656,303 -0.88(-3.06%)
May 12, 2010 28.51 28.84 28.21 28.78 7,516,669 +0.43(+1.53%)
May 11, 2010 28.59 28.82 28.29 28.35 14,415,592 +0.56(+2.02%)
May 10, 2010 27.50 27.84 27.40 27.79 10,695,577 +1.61(+6.14%)
May 07, 2010 26.38 27.02 25.27 26.18 22,146,458 -0.22(-0.85%)
May 06, 2010 26.46 27.61 24.88 26.40 3,604 -1.45(-5.20%)
May 05, 2010 27.71 28.16 27.31 27.85 19,779,474 -0.57(-2.02%)
May 04, 2010 29.16 29.16 28.02 28.42 156 -1.00(-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.