Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 25.10 26.47 25.10 26.24 230,874 +1.14(+4.54%)
Jul 29, 2010 24.93 25.25 24.81 25.10 101,172 +0.31(+1.25%)
Jul 28, 2010 24.70 24.93 24.55 24.79 47,239 +0.19(+0.77%)
Jul 27, 2010 24.65 24.75 24.60 24.60 90,052 -0.05(-0.20%)
Jul 26, 2010 24.61 24.70 24.59 24.65 113,832 +0.11(+0.45%)
Jul 23, 2010 24.57 24.74 24.53 24.54 99,494 -0.10(-0.41%)
Jul 22, 2010 24.58 24.70 24.58 24.64 59,181 +0.08(+0.33%)
Jul 21, 2010 24.51 24.60 24.42 24.56 58,651 +0.06(+0.24%)
Jul 20, 2010 24.40 24.60 24.40 24.50 45,918 +0.10(+0.41%)
Jul 19, 2010 24.73 24.75 24.40 24.40 596,448 +0.01(+0.04%)
Jul 16, 2010 24.25 24.75 24.25 24.39 526,584 +1.32(+5.72%)
Jul 15, 2010 23.56 23.75 23.06 23.07 506,159 -0.08(-0.35%)
Jul 14, 2010 23.25 23.30 23.15 23.15 80,481 +0.05(+0.22%)
Jul 13, 2010 23.50 23.50 23.05 23.10 116,954 +0.14(+0.61%)
Jul 12, 2010 23.23 23.23 22.95 22.96 46,365 -0.27(-1.16%)
Jul 09, 2010 23.33 23.47 23.21 23.23 24,599 +0.07(+0.30%)
Jul 08, 2010 23.05 23.40 23.05 23.16 83,750 +0.19(+0.83%)
Jul 07, 2010 22.60 23.00 22.43 22.97 203,974 +0.48(+2.13%)
Jul 06, 2010 22.85 22.85 22.49 22.49 52,777 -0.47(-2.05%)
Jul 02, 2010 23.12 23.12 22.66 22.96 27,336 -0.26(-1.12%)
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%)
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.