Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 23.36 23.36 22.87 23.22 47,764 +0.05(+0.22%)
Jun 29, 2010 23.50 23.53 23.06 23.17 76,891 -0.81(-3.38%)
Jun 25, 2010 23.60 24.09 23.60 23.98 237,332 +0.24(+1.01%)
Jun 24, 2010 24.05 24.25 23.74 23.74 84,045 -0.30(-1.25%)
Jun 23, 2010 24.37 24.67 24.02 24.04 366,754 -0.37(-1.52%)
Jun 22, 2010 24.89 24.89 24.30 24.41 128,317 -0.40(-1.61%)
Jun 21, 2010 24.87 25.21 24.69 24.81 49,174 +0.06(+0.24%)
Jun 18, 2010 24.21 24.75 24.20 24.75 105,515 +0.46(+1.89%)
Jun 17, 2010 24.00 24.35 23.98 24.29 27,589 +0.40(+1.67%)
Jun 16, 2010 23.70 23.90 23.70 23.89 118,983 +0.18(+0.76%)
Jun 15, 2010 23.73 24.08 23.69 23.71 102,047 -0.02(-0.08%)
Jun 14, 2010 23.55 23.80 23.52 23.73 188,787 +0.23(+0.98%)
Jun 11, 2010 23.50 23.69 23.47 23.50 23,293 -0.06(-0.25%)
Jun 10, 2010 23.00 23.60 22.95 23.56 87,110 +0.58(+2.52%)
Jun 09, 2010 23.01 23.05 22.67 22.98 145,364 -0.01(-0.04%)
Jun 08, 2010 23.03 23.10 22.16 22.99 225,772 +0.00(+0.00%)
Jun 07, 2010 23.70 23.77 22.92 22.99 173,126 -0.71(-3.00%)
Jun 04, 2010 24.53 24.53 23.66 23.70 182,029 -0.95(-3.85%)
Jun 03, 2010 24.97 24.97 24.56 24.65 161,131 -0.32(-1.28%)
Jun 02, 2010 24.70 25.00 24.70 24.97 49,222 +0.27(+1.09%)
Jun 01, 2010 24.70 24.91 24.65 24.70 194,825 -0.20(-0.80%)
May 31, 2010 24.41 25.04 24.41 24.90 18,454 +0.31(+1.26%)
May 28, 2010 25.45 25.25 24.47 24.59 104,407 -0.66(-2.61%)
May 27, 2010 25.50 25.59 25.15 25.25 227,171 +0.00(+0.00%)
May 26, 2010 24.12 25.45 24.12 25.25 2,741,315 +1.24(+5.16%)
May 25, 2010 25.00 25.10 23.90 24.01 374,341 -1.29(-5.10%)
May 21, 2010 25.15 25.44 25.10 25.30 203,768 +0.05(+0.20%)
May 20, 2010 25.50 25.63 24.99 25.25 92,501 -0.50(-1.94%)
May 19, 2010 25.75 25.97 25.64 25.75 144,096 -0.11(-0.43%)
May 18, 2010 25.82 25.98 25.82 25.86 139,213 +0.11(+0.43%)
May 17, 2010 25.60 25.88 25.40 25.75 180,074 +0.15(+0.59%)
May 14, 2010 25.82 26.09 25.11 25.60 131,546 -0.50(-1.92%)
May 13, 2010 26.77 26.95 25.81 26.10 177,101 -0.50(-1.88%)
May 12, 2010 27.50 27.83 26.55 26.60 258,159 -0.80(-2.92%)
May 11, 2010 27.70 27.92 27.32 27.40 25,796 -0.31(-1.12%)
May 10, 2010 27.51 27.90 27.60 27.71 63,859 +0.41(+1.50%)
May 07, 2010 26.69 27.45 26.69 27.30 99,899 +0.30(+1.11%)
May 06, 2010 27.39 27.43 26.49 27.00 115,881 -0.39(-1.42%)
May 05, 2010 27.70 28.18 27.39 27.39 20,779 -1.00(-3.52%)
May 04, 2010 28.41 28.53 27.99 28.39 38,849 -0.01(-0.04%)
May 03, 2010 28.73 28.84 28.40 28.40 98,346 -0.34(-1.18%)
Apr 30, 2010 28.25 28.80 28.00 28.74 911,165 +1.29(+4.70%)
Apr 29, 2010 27.20 27.61 27.20 27.45 74,136 +0.22(+0.81%)
Apr 28, 2010 27.60 27.60 27.23 27.23 36,494 -0.27(-0.98%)
Apr 27, 2010 27.25 27.56 27.19 27.50 158,651 +0.29(+1.07%)
Apr 26, 2010 27.31 27.35 27.10 27.21 74,068 -0.13(-0.48%)
Apr 23, 2010 27.40 27.40 27.24 27.34 38,252 -0.01(-0.04%)
Apr 22, 2010 27.48 27.50 27.26 27.35 118,024 -0.13(-0.47%)
Apr 21, 2010 27.51 27.59 27.41 27.48 69,155 -0.02(-0.07%)
Apr 20, 2010 27.59 27.60 27.48 27.50 83,563 -0.08(-0.29%)
Apr 19, 2010 27.51 27.60 27.50 27.58 9,232 +0.07(+0.25%)
Apr 16, 2010 27.59 27.70 27.25 27.51 143,277 -0.09(-0.33%)
Apr 15, 2010 27.77 28.24 27.57 27.60 38,046 +0.01(+0.04%)
Apr 14, 2010 27.64 27.70 27.00 27.59 2,007,827 -0.06(-0.22%)
Apr 13, 2010 27.94 27.94 27.65 27.65 46,164 -0.29(-1.04%)
Apr 12, 2010 28.25 28.25 27.86 27.94 87,692 -0.30(-1.06%)
Apr 09, 2010 28.05 28.24 27.98 28.24 135,655 +0.24(+0.86%)
Apr 08, 2010 28.03 28.28 27.86 28.00 51,653 -0.03(-0.11%)
Apr 07, 2010 27.71 28.03 27.54 28.03 142,520 +0.30(+1.08%)
Apr 06, 2010 27.80 28.24 27.44 27.73 177,600 -0.07(-0.25%)
Apr 05, 2010 27.75 28.00 27.38 27.80 34,218 +0.05(+0.18%)
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.