Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 18.93 19.60 18.87 18.97 4,188,768 -0.04(-0.18%)
Jun 29, 2010 19.30 19.35 18.92 19.01 5,156,680 -0.51(-2.61%)
Jun 25, 2010 19.02 19.68 18.99 19.52 3,641,136 +0.52(+2.72%)
Jun 24, 2010 19.20 19.50 18.83 19.00 5,807,004 -0.31(-1.61%)
Jun 23, 2010 19.50 19.61 19.24 19.31 3,585,256 -0.13(-0.68%)
Jun 22, 2010 19.93 20.11 19.41 19.44 3,258,124 -0.44(-2.19%)
Jun 21, 2010 20.34 20.50 19.65 19.88 2,891,096 -0.28(-1.38%)
Jun 18, 2010 20.26 20.39 20.13 20.16 3,837,620 -0.14(-0.69%)
Jun 17, 2010 20.41 20.51 20.19 20.30 2,273,352 -0.08(-0.39%)
Jun 16, 2010 20.50 20.57 20.30 20.38 2,323,808 -0.20(-0.96%)
Jun 15, 2010 20.07 20.64 19.92 20.57 2,787,640 +0.53(+2.66%)
Jun 14, 2010 20.09 20.45 19.88 20.04 4,290,824 +0.09(+0.43%)
Jun 11, 2010 19.88 20.26 19.83 19.95 2,978,448 -0.12(-0.61%)
Jun 10, 2010 19.75 20.11 19.58 20.08 2,883,940 +0.55(+2.83%)
Jun 09, 2010 20.00 20.00 19.46 19.52 3,639,732 -0.29(-1.48%)
Jun 08, 2010 19.91 20.00 19.44 19.82 3,255,840 -0.04(-0.21%)
Jun 07, 2010 20.31 20.40 19.80 19.86 3,326,728 -0.54(-2.63%)
Jun 04, 2010 20.64 20.70 20.37 20.39 2,877,148 -0.71(-3.38%)
Jun 03, 2010 20.75 21.17 20.61 21.11 2,005,388 +0.12(+0.60%)
Jun 02, 2010 20.53 20.98 20.18 20.98 2,095,708 +0.51(+2.48%)
Jun 01, 2010 20.81 21.07 20.43 20.48 1,936,204 -0.45(-2.16%)
May 28, 2010 21.25 21.33 20.78 20.93 1,991,300 -0.32(-1.51%)
May 27, 2010 20.71 21.26 20.66 21.25 2,350,264 +0.89(+4.36%)
May 26, 2010 20.91 21.00 20.33 20.36 3,997,148 +0.08(+0.41%)
May 25, 2010 19.82 20.29 19.66 20.28 3,032,612 -0.04(-0.21%)
May 24, 2010 20.70 20.77 20.27 20.32 2,909,600 -0.46(-2.23%)
May 21, 2010 19.90 20.97 19.89 20.78 3,728,736 +0.56(+2.77%)
May 20, 2010 20.28 20.63 20.22 20.22 3,765,708 -0.65(-3.13%)
May 19, 2010 20.77 21.14 20.65 20.88 1,772,576 -0.06(-0.30%)
May 18, 2010 21.28 21.56 20.82 20.94 2,290,892 -0.22(-1.03%)
May 17, 2010 21.09 21.31 20.70 21.16 1,631,856 +0.14(+0.67%)
May 14, 2010 21.28 21.36 20.85 21.01 2,049,812 -0.40(-1.87%)
May 13, 2010 21.39 21.75 21.31 21.42 2,693,160 -0.09(-0.41%)
May 12, 2010 21.17 21.53 21.11 21.50 1,985,528 +0.34(+1.58%)
May 11, 2010 21.37 21.51 20.77 21.17 2,707,492 -0.07(-0.34%)
May 10, 2010 21.04 21.28 20.62 21.24 3,680,736 +0.75(+3.65%)
May 07, 2010 20.38 20.82 20.18 20.49 4,934,752 -0.01(-0.04%)
May 06, 2010 21.01 21.51 18.71 20.50 5,433,084 -0.56(-2.65%)
May 05, 2010 21.05 21.19 20.98 21.06 3,578,140 -0.07(-0.32%)
May 04, 2010 21.48 21.55 20.98 21.12 3,611,896 -0.55(-2.54%)
May 03, 2010 21.39 21.76 21.12 21.67 4,692,976 +0.48(+2.28%)
Apr 30, 2010 21.67 21.73 21.18 21.19 6,648,876 -0.68(-3.12%)
Apr 29, 2010 22.46 22.63 21.53 21.88 64,691,796 -0.69(-3.06%)
Apr 28, 2010 22.44 22.63 22.30 22.57 3,041,080 +0.24(+1.05%)
Apr 27, 2010 22.73 23.01 22.32 22.33 2,199,524 -0.52(-2.27%)
Apr 26, 2010 23.15 23.24 22.79 22.85 2,435,740 -0.05(-0.21%)
Apr 23, 2010 22.52 22.94 22.36 22.89 3,024,668 +0.41(+1.85%)
Apr 22, 2010 22.18 22.53 22.08 22.48 1,750,384 +0.03(+0.11%)
Apr 21, 2010 22.33 22.52 22.17 22.45 2,138,212 +0.05(+0.25%)
Apr 20, 2010 22.01 22.41 21.91 22.40 2,472,420 +0.43(+1.97%)
Apr 19, 2010 21.98 22.16 21.80 21.97 1,750,100 -0.16(-0.75%)
Apr 16, 2010 21.95 22.50 21.90 22.13 3,194,480 +0.10(+0.45%)
Apr 15, 2010 22.06 22.12 21.80 22.03 1,153,044 -0.07(-0.31%)
Apr 14, 2010 21.95 22.13 21.73 22.10 1,818,804 +0.30(+1.40%)
Apr 13, 2010 21.98 22.03 21.61 21.80 1,293,936 -0.27(-1.22%)
Apr 12, 2010 21.99 22.18 21.87 22.07 1,782,788 +0.02(+0.08%)
Apr 09, 2010 21.52 22.06 21.36 22.05 2,618,164 +0.52(+2.40%)
Apr 08, 2010 21.08 21.58 20.93 21.53 2,333,304 +0.31(+1.45%)
Apr 07, 2010 21.41 21.46 21.14 21.22 2,571,400 -0.29(-1.35%)
Apr 06, 2010 21.44 21.73 21.39 21.51 1,807,464 -0.07(-0.32%)
Apr 05, 2010 21.57 21.75 21.40 21.58 1,448,424 +0.15(+0.70%)
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.