Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 25.30 25.59 25.30 25.55 57,725 +0.07(+0.27%)
Jul 29, 2010 25.47 25.50 25.22 25.48 43,472 +0.11(+0.43%)
Jul 28, 2010 25.53 25.55 25.30 25.37 30,802 -0.16(-0.63%)
Jul 27, 2010 25.34 25.55 25.32 25.53 31,876 +0.11(+0.43%)
Jul 26, 2010 25.44 25.45 25.35 25.42 62,813 -0.01(-0.04%)
Jul 23, 2010 25.43 25.45 25.18 25.43 34,050 -0.03(-0.12%)
Jul 22, 2010 25.40 25.47 25.27 25.46 46,781 +0.13(+0.51%)
Jul 21, 2010 25.39 25.39 25.20 25.33 65,306 +0.13(+0.52%)
Jul 20, 2010 25.00 25.38 24.94 25.20 125,722 +0.14(+0.56%)
Jul 19, 2010 24.90 25.19 24.90 25.06 38,267 +0.16(+0.64%)
Jul 16, 2010 25.20 25.25 24.90 24.90 46,884 -0.31(-1.23%)
Jul 15, 2010 24.98 25.23 24.90 25.21 410,183 +0.23(+0.92%)
Jul 14, 2010 25.00 25.00 24.85 24.98 101,226 -0.02(-0.08%)
Jul 13, 2010 24.95 25.00 24.91 25.00 75,289 +0.04(+0.16%)
Jul 12, 2010 25.00 25.00 24.84 24.96 15,525 -0.04(-0.16%)
Jul 09, 2010 24.89 25.00 24.76 25.00 28,996 +0.15(+0.60%)
Jul 08, 2010 25.00 25.10 24.82 24.85 81,291 -0.15(-0.60%)
Jul 07, 2010 24.92 25.00 24.89 25.00 78,403 +0.11(+0.44%)
Jul 06, 2010 24.70 25.54 24.70 24.89 216,784 +0.46(+1.88%)
Jul 02, 2010 24.56 24.56 24.20 24.43 36,177 -0.02(-0.08%)
Jun 30, 2010 24.40 24.62 24.25 24.45 78,107 -0.11(-0.45%)
Jun 29, 2010 24.55 24.77 24.27 24.56 79,162 -0.78(-3.08%)
Jun 25, 2010 24.86 25.34 24.86 25.34 56,351 +0.48(+1.93%)
Jun 24, 2010 24.87 25.02 24.69 24.86 34,162 +0.01(+0.04%)
Jun 23, 2010 24.73 24.87 24.55 24.85 34,142 +0.18(+0.73%)
Jun 22, 2010 24.83 24.95 24.56 24.67 67,264 -0.18(-0.72%)
Jun 21, 2010 25.38 25.49 24.69 24.85 168,071 -0.62(-2.43%)
Jun 18, 2010 24.97 25.71 24.97 25.47 806,048 +0.46(+1.84%)
Jun 17, 2010 24.81 25.23 24.81 25.01 177,572 +0.24(+0.97%)
Jun 16, 2010 24.60 24.97 24.60 24.77 211,054 +0.07(+0.28%)
Jun 15, 2010 24.40 24.74 24.38 24.70 173,669 +0.29(+1.19%)
Jun 14, 2010 24.04 24.44 24.04 24.41 177,260 +0.41(+1.71%)
Jun 11, 2010 24.00 24.00 23.57 24.00 54,165 +0.00(+0.00%)
Jun 10, 2010 23.85 24.00 23.80 24.00 53,370 +0.07(+0.29%)
Jun 09, 2010 23.83 23.95 23.63 23.93 95,796 +0.14(+0.59%)
Jun 08, 2010 24.05 24.07 23.46 23.79 158,896 -0.26(-1.08%)
Jun 07, 2010 24.14 24.14 23.93 24.05 84,775 +0.03(+0.12%)
Jun 04, 2010 24.24 24.32 23.95 24.02 91,399 -0.22(-0.91%)
Jun 03, 2010 24.30 24.40 24.20 24.24 78,853 -0.06(-0.25%)
Jun 02, 2010 24.07 24.30 23.90 24.30 81,485 +0.41(+1.72%)
Jun 01, 2010 24.14 24.19 23.89 23.89 87,912 -0.25(-1.04%)
May 31, 2010 24.22 24.22 24.09 24.14 42,922 -0.08(-0.33%)
May 28, 2010 24.24 24.32 24.03 24.22 69,157 +0.09(+0.37%)
May 27, 2010 23.60 24.30 23.60 24.13 119,703 +0.49(+2.07%)
May 26, 2010 23.53 24.10 23.21 23.64 123,832 +0.14(+0.60%)
May 25, 2010 23.06 23.63 22.60 23.50 100,883 -0.32(-1.34%)
May 21, 2010 22.50 24.07 22.35 23.82 92,192 +0.62(+2.67%)
May 20, 2010 23.81 23.25 23.07 23.20 184,999 -0.90(-3.73%)
May 19, 2010 24.21 24.37 23.86 24.10 124,792 -0.11(-0.45%)
May 18, 2010 24.27 24.43 24.20 24.21 101,010 -0.09(-0.37%)
May 17, 2010 24.49 24.52 24.17 24.30 79,395 -0.12(-0.49%)
May 14, 2010 24.54 24.55 24.35 24.42 130,836 -0.12(-0.49%)
May 13, 2010 24.45 24.60 24.40 24.54 426,995 -0.45(-1.80%)
May 12, 2010 24.65 25.45 24.65 24.99 97,140 +0.34(+1.38%)
May 11, 2010 24.63 24.65 24.46 24.65 129,954 +0.09(+0.37%)
May 10, 2010 24.08 24.70 24.40 24.56 167,505 +0.72(+3.02%)
May 07, 2010 24.01 24.15 23.03 23.84 311,588 -0.66(-2.69%)
May 06, 2010 25.00 25.22 17.77 24.50 258,271 -0.65(-2.58%)
May 05, 2010 25.44 25.25 24.85 25.15 51,250 -0.31(-1.22%)
May 04, 2010 25.52 25.55 24.92 25.46 88,538 -0.21(-0.82%)
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.