Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 23.77 23.96 23.01 23.77 451,034 +0.19(+0.79%)
Jul 29, 2010 23.50 23.95 22.92 23.59 445,987 +0.29(+1.23%)
Jul 28, 2010 23.79 24.03 23.16 23.30 465,966 -0.56(-2.33%)
Jul 27, 2010 24.28 24.65 23.66 23.86 489,222 -0.07(-0.31%)
Jul 26, 2010 23.68 23.94 23.39 23.93 634,767 +0.43(+1.81%)
Jul 23, 2010 22.40 23.74 21.93 23.50 869,225 +1.02(+4.53%)
Jul 22, 2010 21.86 23.46 21.86 22.49 1,460,352 +1.23(+5.80%)
Jul 21, 2010 21.34 21.86 21.01 21.25 907,210 +0.19(+0.88%)
Jul 20, 2010 20.06 21.12 19.82 21.07 785,388 +0.61(+2.99%)
Jul 19, 2010 20.50 20.50 19.96 20.46 575,586 +0.04(+0.18%)
Jul 16, 2010 20.42 21.25 20.36 20.42 733,041 -1.08(-5.04%)
Jul 15, 2010 21.54 21.59 20.99 21.50 511,242 +0.01(+0.04%)
Jul 14, 2010 21.50 21.81 21.21 21.49 655,903 -0.18(-0.81%)
Jul 13, 2010 21.67 21.76 20.79 21.67 6,798 +1.25(+6.12%)
Jul 12, 2010 20.89 20.97 20.14 20.42 872,284 -0.52(-2.48%)
Jul 09, 2010 20.94 21.01 19.77 20.94 897,083 +0.87(+4.34%)
Jul 08, 2010 20.07 20.09 19.41 20.07 871,530 +0.82(+4.28%)
Jul 07, 2010 19.24 19.28 18.42 19.24 1,119,252 +0.97(+5.32%)
Jul 06, 2010 19.16 19.69 18.18 18.27 822,013 -0.53(-2.81%)
Jul 02, 2010 18.80 19.33 18.60 18.80 630,831 -0.19(-1.02%)
Jul 01, 2010 19.36 19.65 18.29 18.99 1,238,260 -0.49(-2.52%)
Jun 30, 2010 19.49 20.42 19.40 19.49 5,454 -0.39(-1.96%)
Jun 29, 2010 20.38 20.38 19.70 19.87 1,044,037 -1.26(-5.96%)
Jun 25, 2010 21.13 21.27 20.51 21.13 961,920 +0.34(+1.65%)
Jun 24, 2010 20.79 21.37 20.66 20.79 407 -0.61(-2.86%)
Jun 23, 2010 21.22 21.56 20.70 21.40 560,350 +0.21(+1.01%)
Jun 22, 2010 21.19 22.42 21.17 21.19 1,997 -0.86(-3.91%)
Jun 21, 2010 22.47 22.58 21.71 22.05 656,992 +0.06(+0.25%)
Jun 18, 2010 22.00 22.50 21.89 22.00 558,232 -0.01(-0.04%)
Jun 17, 2010 22.00 22.74 21.76 22.00 387 -0.47(-2.10%)
Jun 16, 2010 22.11 22.69 21.98 22.48 806,351 +0.10(+0.46%)
Jun 15, 2010 22.37 22.42 21.74 22.37 3,471 +0.64(+2.94%)
Jun 14, 2010 21.83 22.60 21.62 21.74 639,057 +0.13(+0.60%)
Jun 11, 2010 20.92 21.61 20.85 21.61 848,179 +0.40(+1.88%)
Jun 10, 2010 21.21 21.26 20.16 21.21 3,225 +1.44(+7.31%)
Jun 09, 2010 20.09 20.61 19.63 19.76 1,019,637 +0.16(+0.80%)
Jun 08, 2010 20.70 21.08 18.93 19.61 3,097,029 -1.08(-5.24%)
Jun 07, 2010 21.93 22.00 20.63 20.69 894,324 -1.23(-5.62%)
Jun 04, 2010 21.92 23.12 21.81 21.92 763,303 -1.60(-6.81%)
Jun 03, 2010 23.52 23.77 23.13 23.52 511,003 +0.10(+0.44%)
Jun 02, 2010 23.42 23.42 22.36 23.42 529,782 +0.97(+4.33%)
Jun 01, 2010 22.45 23.72 22.44 22.45 2,816 -1.29(-5.42%)
May 28, 2010 23.74 24.66 23.49 23.74 476,725 -0.29(-1.20%)
May 27, 2010 23.34 24.05 22.99 24.02 740,560 +1.38(+6.09%)
May 26, 2010 22.64 23.31 22.46 22.64 2,824 +0.17(+0.74%)
May 25, 2010 21.17 22.52 20.26 22.48 976 +0.56(+2.54%)
May 24, 2010 22.67 22.78 21.88 21.92 814,963 -0.84(-3.70%)
May 21, 2010 22.00 23.03 21.36 22.76 1,207,371 +0.31(+1.36%)
May 20, 2010 22.63 23.27 22.42 22.46 1,143,265 -1.73(-7.16%)
May 19, 2010 24.61 24.90 23.64 24.19 1,000,073 -0.60(-2.43%)
May 18, 2010 25.31 25.65 24.57 24.79 659,737 -0.17(-0.67%)
May 17, 2010 25.28 25.83 24.23 24.96 629,449 -0.17(-0.66%)
May 14, 2010 25.13 25.70 24.59 25.13 738,254 -0.84(-3.25%)
May 13, 2010 26.16 26.55 25.79 25.97 448,919 -0.38(-1.44%)
May 12, 2010 25.48 26.61 25.46 26.35 783,760 +1.01(+3.98%)
May 11, 2010 25.64 25.80 25.19 25.34 741,666 -0.31(-1.23%)
May 10, 2010 25.36 25.73 25.25 25.65 1,314,340 +1.97(+8.33%)
May 07, 2010 24.40 25.05 23.39 23.68 1,631,717 -0.78(-3.18%)
May 06, 2010 25.34 25.78 22.31 24.46 1,274,021 -0.95(-3.75%)
May 05, 2010 25.60 26.24 25.25 25.41 832,154 -1.03(-3.89%)
May 04, 2010 27.00 27.24 26.26 26.44 1,182,947 -1.18(-4.26%)
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.