Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 23.85 24.30 23.33 23.44 807 -0.49(-2.05%)
Jun 29, 2010 23.93 24.91 23.71 23.93 1,856 -1.47(-5.79%)
Jun 25, 2010 25.40 25.76 24.84 25.40 8,871,854 +0.53(+2.13%)
Jun 24, 2010 25.30 25.65 24.80 24.87 3,763,889 -0.64(-2.51%)
Jun 23, 2010 25.69 25.84 25.16 25.51 3,116,665 -0.17(-0.66%)
Jun 22, 2010 26.10 26.37 25.62 25.68 2,266,800 -0.39(-1.50%)
Jun 21, 2010 26.78 26.84 25.88 26.07 2,577,349 -0.28(-1.06%)
Jun 18, 2010 26.35 26.49 26.19 26.35 2,279,914 -0.05(-0.19%)
Jun 17, 2010 26.47 26.55 25.94 26.40 2,872,214 -0.02(-0.08%)
Jun 16, 2010 26.81 26.90 26.22 26.42 4,323,112 -0.62(-2.29%)
Jun 15, 2010 26.27 27.13 26.06 27.04 3,473,836 +1.16(+4.48%)
Jun 14, 2010 26.03 26.52 25.85 25.88 4,779,246 +0.13(+0.50%)
Jun 11, 2010 25.90 26.10 25.62 25.75 5,013,852 -0.61(-2.31%)
Jun 10, 2010 26.12 26.42 25.74 26.36 2,839,474 +1.07(+4.23%)
Jun 09, 2010 25.90 26.29 25.13 25.29 3,377,479 -0.41(-1.60%)
Jun 08, 2010 25.22 25.79 24.79 25.70 4,905,080 +0.67(+2.68%)
Jun 07, 2010 26.01 26.23 24.97 25.03 3,342,868 -0.84(-3.25%)
Jun 04, 2010 25.87 26.80 25.69 25.87 3,420,897 -1.54(-5.62%)
Jun 03, 2010 27.59 27.79 26.99 27.41 1,921,033 -0.14(-0.51%)
Jun 02, 2010 26.62 27.58 26.11 27.55 59,705 +1.25(+4.75%)
Jun 01, 2010 26.81 27.29 26.27 26.30 2,949,651 -0.89(-3.27%)
May 28, 2010 27.19 28.08 27.00 27.19 2,874,948 -0.93(-3.31%)
May 27, 2010 26.78 28.13 26.76 28.12 3,944,910 +2.05(+7.86%)
May 26, 2010 26.54 26.88 25.87 26.07 2,690,677 -0.03(-0.11%)
May 25, 2010 25.01 26.12 24.58 26.10 300 +0.19(+0.73%)
May 24, 2010 25.96 26.71 25.84 25.91 3,450,679 -0.29(-1.11%)
May 21, 2010 25.11 26.55 25.11 26.20 7,250,862 +0.07(+0.27%)
May 20, 2010 26.45 27.06 26.13 26.13 8,022 -2.03(-7.21%)
May 19, 2010 27.98 28.68 27.45 28.16 4,060,767 -0.33(-1.16%)
May 18, 2010 29.59 29.83 28.18 28.49 100 -0.82(-2.80%)
May 17, 2010 28.93 29.54 28.40 29.31 2,453,954 +0.41(+1.42%)
May 14, 2010 28.90 29.80 28.54 28.90 2,635,516 -1.21(-4.02%)
May 13, 2010 30.47 30.68 30.10 30.11 1,998,148 -0.57(-1.86%)
May 12, 2010 30.11 30.74 29.91 30.68 2,027,844 +0.83(+2.78%)
May 11, 2010 30.30 30.53 29.77 29.85 5,120,602 -0.38(-1.26%)
May 10, 2010 29.79 30.25 29.64 30.23 5,321,337 +2.56(+9.25%)
May 07, 2010 28.42 28.93 27.35 27.67 5,649,334 -1.44(-4.95%)
May 06, 2010 29.19 29.90 26.01 29.11 4,691,779 -0.38(-1.29%)
May 05, 2010 29.98 30.13 29.06 29.49 3,296,161 -0.06(-0.20%)
May 04, 2010 30.60 30.68 29.38 29.55 4,663,523 -0.71(-2.35%)
May 03, 2010 29.58 30.39 29.47 30.26 2,199,353 +1.04(+3.56%)
Apr 30, 2010 29.95 30.44 29.19 29.22 3,014,282 -1.11(-3.66%)
Apr 29, 2010 29.64 30.56 29.64 30.33 4,049,803 +1.08(+3.69%)
Apr 28, 2010 29.16 30.14 28.97 29.25 3,061,978 +0.43(+1.49%)
Apr 27, 2010 30.43 30.65 28.74 28.82 5,051,966 -1.95(-6.34%)
Apr 26, 2010 31.00 31.41 30.71 30.77 2,915,346 -0.27(-0.87%)
Apr 23, 2010 30.00 31.10 29.82 31.04 4,051,591 +1.41(+4.76%)
Apr 22, 2010 29.70 29.89 29.16 29.63 4,029,147 -0.45(-1.50%)
Apr 21, 2010 30.22 30.41 29.65 30.08 13,860 -0.14(-0.46%)
Apr 20, 2010 30.02 30.22 29.84 30.22 2,992,994 +0.55(+1.85%)
Apr 19, 2010 28.58 29.67 28.58 29.67 3,657,110 +0.63(+2.17%)
Apr 16, 2010 29.79 30.00 28.79 29.04 4,965,267 -0.86(-2.88%)
Apr 15, 2010 29.74 30.12 29.48 29.90 3,869,409 +0.04(+0.13%)
Apr 14, 2010 29.22 29.97 29.16 29.86 3,053,537 +0.76(+2.61%)
Apr 13, 2010 28.97 29.26 28.89 29.10 2,706,201 +0.03(+0.10%)
Apr 12, 2010 29.38 29.56 29.04 29.07 3,001,776 -0.23(-0.78%)
Apr 09, 2010 29.58 29.67 28.86 29.30 3,543,333 -0.12(-0.41%)
Apr 08, 2010 28.85 29.64 28.85 29.42 4,243,541 -0.21(-0.71%)
Apr 07, 2010 30.24 30.33 29.28 29.63 4,462,008 -0.69(-2.28%)
Apr 06, 2010 29.95 30.48 29.86 30.32 3,186,732 +0.58(+1.95%)
Apr 05, 2010 29.58 30.22 29.57 29.74 4,041,193 +0.30(+1.02%)
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.