Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 22.69 23.25 22.01 22.69 77,464 -0.16(-0.70%)
Jul 29, 2010 22.13 23.11 21.96 22.85 143,066 +0.99(+4.53%)
Jul 28, 2010 21.86 22.48 21.62 21.86 475 -0.55(-2.45%)
Jul 27, 2010 22.42 22.58 22.10 22.41 103,335 +0.25(+1.13%)
Jul 26, 2010 22.27 22.50 21.80 22.16 120,065 -0.05(-0.23%)
Jul 23, 2010 21.60 22.28 21.24 22.21 117,061 +0.52(+2.40%)
Jul 22, 2010 21.10 21.75 20.95 21.69 139,151 +1.11(+5.39%)
Jul 21, 2010 21.39 22.13 20.56 20.58 161,358 -0.59(-2.79%)
Jul 20, 2010 20.28 21.19 20.17 21.17 121,709 +0.51(+2.47%)
Jul 19, 2010 20.43 20.74 20.14 20.66 91,368 +0.17(+0.83%)
Jul 16, 2010 20.49 20.90 20.12 20.49 186,278 -0.71(-3.35%)
Jul 15, 2010 21.90 22.02 20.86 21.20 157,578 -0.72(-3.28%)
Jul 14, 2010 22.51 22.72 21.66 21.92 167,930 -0.59(-2.62%)
Jul 13, 2010 22.51 22.76 22.13 22.51 1,162 +0.41(+1.86%)
Jul 12, 2010 21.98 22.37 21.33 22.10 185,692 -0.02(-0.09%)
Jul 09, 2010 22.12 22.19 21.44 22.12 113,840 +0.27(+1.24%)
Jul 08, 2010 21.85 21.93 21.41 21.85 353 +0.37(+1.72%)
Jul 07, 2010 20.85 21.49 20.57 21.48 159,329 +0.83(+4.02%)
Jul 06, 2010 20.65 21.60 20.45 20.65 594 -0.02(-0.10%)
Jul 02, 2010 20.67 21.18 20.11 20.67 130,771 -0.27(-1.29%)
Jul 01, 2010 21.04 21.33 19.51 20.94 184,660 -0.06(-0.29%)
Jun 30, 2010 21.00 21.97 20.84 21.00 1,033 -0.61(-2.82%)
Jun 29, 2010 22.45 22.68 21.38 21.61 139,749 -1.95(-8.28%)
Jun 25, 2010 23.56 23.61 22.38 23.56 478,374 +0.97(+4.29%)
Jun 24, 2010 22.57 23.39 22.47 22.59 109,027 -0.31(-1.35%)
Jun 23, 2010 23.03 23.16 22.51 22.90 113,927 -0.25(-1.08%)
Jun 22, 2010 23.15 24.26 23.09 23.15 332 -0.80(-3.34%)
Jun 21, 2010 24.50 24.81 23.70 23.95 178,650 +0.11(+0.46%)
Jun 18, 2010 23.84 23.86 23.36 23.84 178,365 +0.53(+2.27%)
Jun 17, 2010 23.92 24.13 23.10 23.31 139,861 -0.55(-2.31%)
Jun 16, 2010 23.88 24.35 23.80 23.86 111,522 -0.40(-1.65%)
Jun 15, 2010 24.26 24.41 23.11 24.26 577 +1.18(+5.11%)
Jun 14, 2010 23.22 23.59 22.88 23.08 191,961 +0.08(+0.35%)
Jun 11, 2010 22.41 23.20 22.24 23.00 134,287 +0.02(+0.09%)
Jun 10, 2010 22.98 22.99 22.38 22.98 536 +0.81(+3.65%)
Jun 09, 2010 22.73 23.24 21.95 22.17 130,629 -0.21(-0.94%)
Jun 08, 2010 22.50 22.56 21.62 22.38 123,982 +0.05(+0.22%)
Jun 07, 2010 22.99 23.44 22.25 22.33 74,850 -0.55(-2.40%)
Jun 04, 2010 22.88 23.94 22.71 22.88 121,845 -1.82(-7.37%)
Jun 03, 2010 25.01 25.46 24.20 24.70 88,418 -0.20(-0.80%)
Jun 02, 2010 24.90 24.98 23.50 24.90 120,848 +1.31(+5.55%)
Jun 01, 2010 23.59 24.50 23.58 23.59 468 -0.84(-3.44%)
May 28, 2010 24.43 25.13 24.35 24.43 77,336 -0.40(-1.61%)
May 27, 2010 23.78 24.86 23.46 24.83 89,697 +1.91(+8.33%)
May 26, 2010 22.92 24.06 22.86 22.92 470 +0.04(+0.17%)
May 25, 2010 21.88 22.95 21.58 22.88 83,687 +0.25(+1.10%)
May 24, 2010 23.43 23.66 22.59 22.63 75,912 -0.95(-4.03%)
May 21, 2010 22.35 24.10 22.07 23.58 141,136 +0.65(+2.83%)
May 20, 2010 23.11 23.85 22.90 22.93 148,978 -2.47(-9.72%)
May 19, 2010 25.89 26.42 24.99 25.40 134,990 -0.58(-2.23%)
May 18, 2010 26.70 27.34 25.75 25.98 147,346 -0.08(-0.31%)
May 17, 2010 26.16 26.36 24.77 26.06 90,881 +0.33(+1.28%)
May 14, 2010 25.73 25.92 24.87 25.73 93,385 -0.45(-1.72%)
May 13, 2010 25.94 26.70 25.65 26.18 82,571 +0.03(+0.11%)
May 12, 2010 25.17 26.32 24.29 26.15 67,207 +1.18(+4.73%)
May 11, 2010 25.45 25.54 24.94 24.97 102,428 -0.60(-2.35%)
May 10, 2010 24.14 25.58 24.14 25.57 104,062 +3.63(+16.55%)
May 07, 2010 21.89 22.99 21.01 21.94 162,552 -0.03(-0.14%)
May 06, 2010 23.79 25.06 20.81 21.97 98,627 -2.15(-8.91%)
May 05, 2010 24.70 24.95 24.11 24.12 56,735 -0.70(-2.82%)
May 04, 2010 26.20 26.20 24.60 24.82 81,913 -1.90(-7.11%)
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.