Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 22.11 22.34 21.58 21.66 26,312 -0.31(-1.41%)
Jun 29, 2010 21.97 22.64 21.88 21.97 35,336 -0.64(-2.81%)
Jun 25, 2010 22.60 22.80 22.56 22.60 21,153,210 -0.14(-0.62%)
Jun 24, 2010 23.05 23.10 22.54 22.74 20,218 -0.47(-2.04%)
Jun 23, 2010 23.19 23.37 23.03 23.21 72,981 +0.02(+0.10%)
Jun 22, 2010 23.19 23.52 23.16 23.19 240,104 -0.28(-1.20%)
Jun 21, 2010 24.31 24.40 23.41 23.47 16,542,106 -0.48(-2.00%)
Jun 18, 2010 23.95 24.74 23.95 23.95 32,899,512 +0.44(+1.85%)
Jun 17, 2010 23.62 23.70 23.31 23.52 13,103,671 -0.03(-0.13%)
Jun 16, 2010 23.68 23.83 23.50 23.55 21,523,654 -0.25(-1.06%)
Jun 15, 2010 23.55 23.82 23.53 23.80 925,018 +0.26(+1.10%)
Jun 14, 2010 23.92 24.19 23.51 23.54 20,996,088 -0.16(-0.65%)
Jun 11, 2010 23.41 23.72 23.19 23.70 21,682,278 +0.13(+0.56%)
Jun 10, 2010 22.79 23.62 22.77 23.56 80,589 +0.91(+4.01%)
Jun 09, 2010 23.09 23.23 22.38 22.65 33,594,700 -0.36(-1.57%)
Jun 08, 2010 22.87 23.16 22.69 23.02 33,791 +0.09(+0.39%)
Jun 07, 2010 22.85 23.67 21.88 22.93 67,756,008 -2.03(-8.14%)
Jun 04, 2010 24.96 25.53 24.85 24.96 16,077,855 -0.94(-3.62%)
Jun 03, 2010 25.97 26.08 25.49 25.90 9,765,300 -0.10(-0.40%)
Jun 02, 2010 25.48 26.01 25.45 26.00 85,761 +0.64(+2.50%)
Jun 01, 2010 25.41 25.80 25.11 25.36 16,644,882 -0.21(-0.84%)
May 28, 2010 25.58 25.84 25.22 25.58 25,897,360 +0.03(+0.12%)
May 27, 2010 25.17 25.56 25.08 25.55 16,176,464 +0.61(+2.43%)
May 26, 2010 25.25 25.38 24.85 24.94 135 -0.22(-0.88%)
May 25, 2010 24.46 25.19 24.42 25.16 89,748 +0.09(+0.35%)
May 24, 2010 25.21 25.36 25.02 25.08 12,479,636 -0.26(-1.02%)
May 21, 2010 24.54 25.34 24.51 25.33 20,093,394 +0.33(+1.30%)
May 20, 2010 25.08 25.41 24.92 25.01 270 -0.81(-3.12%)
May 19, 2010 25.89 25.90 25.55 25.81 16,020,993 -0.18(-0.71%)
May 18, 2010 26.64 26.64 25.87 26.00 218,679 -0.49(-1.87%)
May 17, 2010 26.50 26.58 26.04 26.49 9,151,457 +0.07(+0.25%)
May 14, 2010 26.43 26.92 26.26 26.43 14,109,458 -0.53(-1.97%)
May 13, 2010 26.80 27.20 26.48 26.96 12,667,772 +0.13(+0.50%)
May 12, 2010 26.46 26.87 26.35 26.83 8,990,273 +0.42(+1.59%)
May 11, 2010 26.69 26.89 26.33 26.41 32,468 -0.31(-1.16%)
May 10, 2010 26.50 26.77 26.39 26.72 12,275,530 +0.97(+3.76%)
May 07, 2010 25.98 26.22 25.06 25.75 21,513,436 -0.27(-1.05%)
May 06, 2010 26.04 26.81 24.77 26.02 4,603 -1.08(-3.99%)
May 05, 2010 27.14 27.20 26.52 27.10 12,990,131 +0.01(+0.04%)
May 04, 2010 27.03 27.62 26.79 27.09 1,489 -0.30(-1.08%)
May 03, 2010 27.32 27.65 27.09 27.39 12,823,794 +0.12(+0.43%)
Apr 30, 2010 27.43 27.93 27.23 27.27 17,337,676 -0.25(-0.91%)
Apr 29, 2010 27.56 27.79 27.48 27.52 11,477,008 +0.11(+0.40%)
Apr 28, 2010 26.88 27.68 26.85 27.41 21,137,098 +0.63(+2.34%)
Apr 27, 2010 27.11 27.34 26.74 26.78 135 -0.45(-1.65%)
Apr 26, 2010 27.27 27.42 27.15 27.23 14,501,135 -0.10(-0.38%)
Apr 23, 2010 27.18 27.40 26.97 27.34 12,161,252 +0.13(+0.49%)
Apr 22, 2010 27.25 27.39 27.03 27.20 10,710,778 -0.05(-0.19%)
Apr 21, 2010 27.26 27.62 27.03 27.26 101,085 -0.16(-0.57%)
Apr 20, 2010 27.30 27.58 27.30 27.41 379 +0.13(+0.46%)
Apr 19, 2010 27.25 27.42 27.04 27.29 10,574,066 -0.08(-0.30%)
Apr 16, 2010 27.47 27.80 27.35 27.37 18,336,862 -0.17(-0.62%)
Apr 15, 2010 27.39 27.77 27.29 27.54 14,219,042 +0.08(+0.30%)
Apr 14, 2010 27.31 27.50 27.18 27.46 12,761,941 +0.06(+0.22%)
Apr 13, 2010 27.15 27.45 26.96 27.40 11,081,875 +0.15(+0.54%)
Apr 12, 2010 27.21 27.41 27.15 27.25 12,636,654 -0.18(-0.67%)
Apr 09, 2010 26.79 27.46 26.79 27.43 15,305,940 +0.56(+2.08%)
Apr 08, 2010 26.24 27.06 26.21 26.87 18,553,776 +0.60(+2.27%)
Apr 07, 2010 26.40 26.42 26.19 26.28 11,689,306 -0.14(-0.53%)
Apr 06, 2010 26.44 26.54 26.31 26.42 9,772,413 -0.05(-0.19%)
Apr 05, 2010 26.72 26.75 26.42 26.47 13,154,624 -0.23(-0.86%)
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.