Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 22.22 22.47 21.82 22.09 356,488 -0.11(-0.50%)
Jun 29, 2010 22.25 22.30 22.08 22.20 613,793 -1.05(-4.54%)
Jun 25, 2010 23.25 23.28 22.64 23.25 444,293 +0.88(+3.96%)
Jun 24, 2010 22.37 22.48 22.12 22.37 263 +0.11(+0.49%)
Jun 23, 2010 22.50 22.56 22.08 22.26 692,704 -0.53(-2.33%)
Jun 22, 2010 23.08 23.20 22.79 22.79 500 -0.20(-0.87%)
Jun 21, 2010 23.45 23.50 22.87 22.99 545,319 -0.10(-0.43%)
Jun 18, 2010 23.09 23.10 22.68 23.09 194,451 +0.21(+0.92%)
Jun 17, 2010 23.22 23.23 22.81 22.88 5,000 -0.27(-1.17%)
Jun 16, 2010 22.86 23.29 22.74 23.15 550,253 +0.19(+0.83%)
Jun 15, 2010 22.58 22.97 22.52 22.96 100 +0.63(+2.82%)
Jun 14, 2010 22.61 22.72 22.14 22.33 327,324 +0.05(+0.22%)
Jun 11, 2010 22.20 22.49 21.94 22.28 479,304 -0.37(-1.63%)
Jun 10, 2010 22.58 22.76 22.40 22.65 250 +0.60(+2.72%)
Jun 09, 2010 22.03 22.35 21.99 22.05 947,203 +0.52(+2.42%)
Jun 08, 2010 21.39 21.58 21.20 21.53 587,505 +0.38(+1.80%)
Jun 07, 2010 21.30 21.62 21.05 21.15 548,356 -0.05(-0.24%)
Jun 04, 2010 21.20 21.95 21.10 21.20 1,133,583 -1.08(-4.85%)
Jun 03, 2010 21.87 22.38 21.58 22.28 254 +0.32(+1.46%)
Jun 02, 2010 21.66 22.06 21.57 21.96 200 +0.44(+2.04%)
Jun 01, 2010 21.88 22.50 21.50 21.52 2,000 -0.59(-2.67%)
May 28, 2010 22.11 22.43 21.82 22.11 876,665 -0.22(-0.99%)
May 27, 2010 21.81 22.33 21.70 22.33 1,047,884 +1.20(+5.68%)
May 26, 2010 20.90 21.37 20.89 21.13 985 +0.48(+2.32%)
May 25, 2010 20.06 20.66 20.01 20.65 850 -0.19(-0.91%)
May 24, 2010 21.03 21.11 20.80 20.84 947,247 -0.09(-0.43%)
May 21, 2010 20.61 21.22 20.55 20.93 1,170,380 +0.12(+0.58%)
May 20, 2010 20.53 21.22 20.50 20.81 1,100 -0.96(-4.41%)
May 19, 2010 21.64 21.85 21.20 21.77 1,755,790 +0.04(+0.18%)
May 18, 2010 22.45 22.50 21.55 21.73 1,721,896 -0.28(-1.27%)
May 17, 2010 22.42 22.45 21.73 22.01 1,900,783 -0.63(-2.78%)
May 14, 2010 22.64 23.29 22.45 22.64 2,221,630 -0.91(-3.86%)
May 13, 2010 23.70 24.00 23.52 23.55 1,570,953 -0.46(-1.92%)
May 12, 2010 24.17 24.36 23.75 24.01 1,078,859 -0.07(-0.29%)
May 11, 2010 24.36 24.44 23.98 24.08 739,187 -0.38(-1.55%)
May 10, 2010 24.10 24.49 24.07 24.46 1,273,043 +0.68(+2.86%)
May 07, 2010 24.18 24.30 23.52 23.78 1,387,512 -0.53(-2.18%)
May 06, 2010 24.32 25.24 23.53 24.31 1,000 -0.91(-3.61%)
May 05, 2010 25.34 25.85 25.20 25.22 1,201,137 -0.95(-3.63%)
May 04, 2010 26.85 26.85 26.17 26.17 400 -1.21(-4.42%)
May 03, 2010 27.29 27.67 27.27 27.38 511,918 +0.09(+0.33%)
Apr 30, 2010 27.35 27.46 27.02 27.29 333,098 +0.21(+0.78%)
Apr 29, 2010 26.83 27.12 26.80 27.08 491,549 +0.74(+2.81%)
Apr 28, 2010 26.22 26.43 25.94 26.34 392,172 +0.38(+1.46%)
Apr 27, 2010 26.47 26.70 25.93 25.96 513,432 -0.66(-2.48%)
Apr 26, 2010 26.96 27.02 26.58 26.62 317,136 -0.40(-1.48%)
Apr 23, 2010 26.41 27.03 26.29 27.02 814,355 +0.45(+1.69%)
Apr 22, 2010 26.20 26.62 25.91 26.57 602,407 +0.00(+0.00%)
Apr 21, 2010 26.68 26.80 26.30 26.57 727,955 -0.03(-0.11%)
Apr 20, 2010 26.49 26.81 26.48 26.60 395,918 +0.15(+0.57%)
Apr 19, 2010 26.19 26.45 26.15 26.45 593,779 -0.33(-1.23%)
Apr 16, 2010 27.12 27.28 26.62 26.78 1,071,967 -0.77(-2.79%)
Apr 15, 2010 27.70 27.72 27.41 27.55 373,809 -0.04(-0.14%)
Apr 14, 2010 27.17 27.66 27.04 27.59 642,247 +0.60(+2.22%)
Apr 13, 2010 26.95 27.11 26.55 26.99 1,186,467 -0.04(-0.15%)
Apr 12, 2010 27.17 27.42 27.00 27.03 370,440 -0.20(-0.73%)
Apr 09, 2010 27.53 27.61 26.97 27.23 617,679 -0.21(-0.77%)
Apr 08, 2010 27.19 27.53 27.06 27.44 653,789 -0.06(-0.22%)
Apr 07, 2010 27.79 27.87 27.44 27.50 796,237 -0.34(-1.22%)
Apr 06, 2010 27.81 27.95 27.71 27.84 334,661 -0.01(-0.04%)
Apr 05, 2010 27.47 27.89 27.44 27.85 504,460 +0.57(+2.09%)
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.