Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 25.45 25.78 25.17 25.45 3,109,311 -0.29(-1.11%)
Jul 29, 2010 26.05 26.20 25.50 25.74 3,026,592 -0.11(-0.44%)
Jul 28, 2010 25.85 26.11 25.37 25.85 3,776 -0.13(-0.51%)
Jul 27, 2010 25.98 26.36 25.79 25.98 2,839 +0.31(+1.21%)
Jul 26, 2010 25.09 25.73 24.88 25.67 2,624,627 +0.63(+2.52%)
Jul 23, 2010 24.61 25.09 24.61 25.04 3,529,590 +0.27(+1.07%)
Jul 22, 2010 24.44 24.90 24.43 24.78 3,278,143 +0.74(+3.09%)
Jul 21, 2010 24.93 25.35 23.93 24.03 8,350,531 -0.39(-1.60%)
Jul 20, 2010 24.42 24.48 23.34 24.42 8,127,446 +0.40(+1.66%)
Jul 19, 2010 24.04 24.33 23.68 24.03 3,211,504 +0.03(+0.11%)
Jul 16, 2010 24.00 25.45 23.86 24.00 9,183,185 -1.53(-6.00%)
Jul 15, 2010 25.94 26.24 25.15 25.53 3,884,963 -0.46(-1.76%)
Jul 14, 2010 26.24 26.26 25.59 25.99 4,697,525 -0.60(-2.27%)
Jul 13, 2010 26.10 26.68 26.05 26.59 3,227,989 +0.76(+2.95%)
Jul 12, 2010 25.88 25.92 25.50 25.83 2,353,821 -0.15(-0.56%)
Jul 09, 2010 25.98 26.04 25.32 25.98 2,871,050 +0.64(+2.54%)
Jul 08, 2010 25.65 25.93 24.92 25.33 3,731,352 -0.17(-0.68%)
Jul 07, 2010 24.03 25.53 23.92 25.51 6,410,298 +1.59(+6.66%)
Jul 06, 2010 23.91 24.48 23.62 23.91 1,023 +0.50(+2.15%)
Jul 02, 2010 23.41 24.35 23.30 23.41 4,671,166 -0.74(-3.08%)
Jul 01, 2010 24.15 24.78 23.51 24.15 5,551,723 -0.29(-1.17%)
Jun 30, 2010 24.67 25.19 24.35 24.44 260 -0.28(-1.13%)
Jun 29, 2010 24.72 25.37 24.56 24.72 1,543 -0.78(-3.07%)
Jun 25, 2010 25.50 25.56 24.51 25.50 4,425,972 +1.04(+4.26%)
Jun 24, 2010 24.96 25.01 24.42 24.46 3,503,080 -0.62(-2.49%)
Jun 23, 2010 25.06 25.56 24.85 25.08 3,208,599 -0.34(-1.33%)
Jun 22, 2010 25.96 26.06 25.38 25.42 2,996,719 -0.48(-1.84%)
Jun 21, 2010 26.42 26.53 25.75 25.90 3,148,291 -0.13(-0.48%)
Jun 18, 2010 26.02 26.36 25.37 26.02 5,266,707 +0.55(+2.16%)
Jun 17, 2010 25.63 25.81 25.13 25.47 3,238,712 -0.11(-0.44%)
Jun 16, 2010 25.49 25.92 25.32 25.59 2,870,539 -0.13(-0.49%)
Jun 15, 2010 25.27 25.75 25.04 25.71 3,117,864 +0.72(+2.89%)
Jun 14, 2010 25.02 25.68 24.80 24.99 3,559,155 +0.15(+0.59%)
Jun 11, 2010 24.61 24.92 24.40 24.84 5,307,246 -0.15(-0.61%)
Jun 10, 2010 24.74 25.02 24.41 25.00 3,836,755 +0.74(+3.03%)
Jun 09, 2010 24.51 24.92 24.15 24.26 5,621,013 -0.10(-0.41%)
Jun 08, 2010 23.99 24.46 23.48 24.36 5,029,456 +0.54(+2.28%)
Jun 07, 2010 24.21 24.41 23.78 23.82 5,015,474 -0.21(-0.86%)
Jun 04, 2010 24.02 24.78 23.89 24.02 4,498,533 -1.15(-4.58%)
Jun 03, 2010 25.70 25.88 25.06 25.17 2,571,898 -0.38(-1.50%)
Jun 02, 2010 24.94 25.57 24.68 25.56 2,480 +0.87(+3.52%)
Jun 01, 2010 24.97 25.46 24.64 24.69 3,280,728 -0.56(-2.20%)
May 28, 2010 25.25 25.85 25.17 25.25 3,054,800 -0.65(-2.51%)
May 27, 2010 25.65 25.92 25.26 25.90 4,130,099 +0.73(+2.90%)
May 26, 2010 25.61 25.91 24.92 25.17 5,572,324 +0.00(+0.00%)
May 25, 2010 24.06 25.20 23.88 25.17 6,426,834 +0.44(+1.77%)
May 24, 2010 25.20 25.48 24.66 24.73 6,174,569 -0.88(-3.44%)
May 21, 2010 24.52 25.69 24.52 25.61 7,280,380 +0.60(+2.41%)
May 20, 2010 25.23 25.87 24.97 25.01 6,860 -1.93(-7.16%)
May 19, 2010 27.00 27.51 26.42 26.94 4,085,451 -0.11(-0.39%)
May 18, 2010 28.02 28.07 26.74 27.04 150 -0.83(-2.97%)
May 17, 2010 28.12 28.35 27.35 27.87 4,750,856 -0.11(-0.38%)
May 14, 2010 27.98 28.41 27.63 27.98 5,402,749 -0.75(-2.61%)
May 13, 2010 28.84 29.27 28.69 28.73 3,450,661 -0.21(-0.73%)
May 12, 2010 28.79 28.98 28.47 28.94 4,143,587 +0.34(+1.21%)
May 11, 2010 28.69 29.08 28.47 28.59 5,786,970 +0.34(+1.22%)
May 10, 2010 27.80 28.26 27.63 28.25 9,543,969 +1.55(+5.81%)
May 07, 2010 26.69 27.12 26.17 26.70 15,998,061 -0.84(-3.06%)
May 06, 2010 27.51 28.39 26.14 27.54 5,583 +0.36(+1.32%)
May 05, 2010 27.73 28.43 27.12 27.18 6,149,724 -0.70(-2.52%)
May 04, 2010 28.20 28.33 27.67 27.88 4,392,959 -0.71(-2.48%)
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.