Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 21.04 22.05 20.95 21.04 5,051 -0.42(-1.96%)
Jun 29, 2010 22.01 22.01 21.27 21.46 966,888 -1.36(-5.96%)
Jun 25, 2010 22.82 22.97 22.15 22.82 890,839 +0.37(+1.65%)
Jun 24, 2010 22.45 23.07 22.31 22.45 377 -0.66(-2.86%)
Jun 23, 2010 22.91 23.28 22.35 23.11 518,943 +0.23(+1.01%)
Jun 22, 2010 22.88 24.21 22.86 22.88 1,850 -0.93(-3.91%)
Jun 21, 2010 24.26 24.38 23.44 23.81 608,444 +0.06(+0.25%)
Jun 18, 2010 23.75 24.30 23.64 23.75 516,982 -0.01(-0.04%)
Jun 17, 2010 23.76 24.55 23.50 23.76 359 -0.51(-2.10%)
Jun 16, 2010 23.87 24.50 23.73 24.27 746,766 +0.11(+0.46%)
Jun 15, 2010 24.16 24.21 23.48 24.16 3,215 +0.69(+2.94%)
Jun 14, 2010 23.57 24.40 23.34 23.47 591,834 +0.14(+0.60%)
Jun 11, 2010 22.59 23.33 22.51 23.33 785,503 +0.43(+1.88%)
Jun 10, 2010 22.90 22.96 21.77 22.90 2,987 +1.56(+7.31%)
Jun 09, 2010 21.69 22.25 21.20 21.34 944,291 +0.17(+0.80%)
Jun 08, 2010 22.35 22.76 20.44 21.17 2,868,173 -1.17(-5.24%)
Jun 07, 2010 23.68 23.75 22.28 22.34 828,238 -1.33(-5.62%)
Jun 04, 2010 23.67 24.97 23.55 23.67 706,899 -1.73(-6.81%)
Jun 03, 2010 25.40 25.67 24.98 25.40 473,243 +0.11(+0.43%)
Jun 02, 2010 25.29 25.29 24.14 25.29 490,634 +1.05(+4.33%)
Jun 01, 2010 24.24 25.61 24.23 24.24 2,608 -1.39(-5.42%)
May 28, 2010 25.63 26.63 25.36 25.63 441,498 -0.31(-1.20%)
May 27, 2010 25.20 25.97 24.82 25.94 685,836 +1.49(+6.09%)
May 26, 2010 24.45 25.17 24.25 24.45 2,616 +0.18(+0.74%)
May 25, 2010 22.86 24.32 21.88 24.27 904 +0.60(+2.53%)
May 24, 2010 24.48 24.60 23.63 23.67 754,741 -0.91(-3.70%)
May 21, 2010 23.76 24.87 23.06 24.58 1,118,152 +0.33(+1.36%)
May 20, 2010 24.44 25.13 24.21 24.25 1,058,783 -1.87(-7.16%)
May 19, 2010 26.57 26.89 25.53 26.12 926,173 -0.65(-2.43%)
May 18, 2010 27.33 27.70 26.53 26.77 610,986 -0.18(-0.67%)
May 17, 2010 27.30 27.89 26.16 26.95 582,936 -0.18(-0.66%)
May 14, 2010 27.13 27.75 26.55 27.13 683,701 -0.91(-3.25%)
May 13, 2010 28.25 28.67 27.85 28.04 415,746 -0.41(-1.44%)
May 12, 2010 27.51 28.73 27.49 28.45 725,844 +1.09(+3.98%)
May 11, 2010 27.69 27.86 27.20 27.36 686,861 -0.34(-1.23%)
May 10, 2010 27.38 27.78 27.26 27.70 1,217,217 +2.13(+8.33%)
May 07, 2010 26.35 27.05 25.26 25.57 1,511,141 -0.84(-3.18%)
May 06, 2010 27.36 27.84 24.09 26.41 1,179,877 -1.03(-3.75%)
May 05, 2010 27.64 28.33 27.26 27.44 770,662 -1.11(-3.89%)
May 04, 2010 29.15 29.41 28.36 28.55 1,095,533 -1.27(-4.26%)
May 03, 2010 29.17 30.02 28.99 29.82 799,808 +0.93(+3.22%)
Apr 30, 2010 29.75 30.30 28.88 28.89 1,119,325 -0.86(-2.89%)
Apr 29, 2010 29.25 29.79 29.05 29.75 730,976 +0.82(+2.83%)
Apr 28, 2010 29.29 29.32 28.56 28.93 588,733 -0.06(-0.21%)
Apr 27, 2010 29.57 29.70 28.89 28.99 1,122,248 -0.55(-1.86%)
Apr 26, 2010 29.56 29.90 29.47 29.54 584,461 +0.02(+0.07%)
Apr 23, 2010 29.06 29.57 28.84 29.52 757,130 +0.47(+1.62%)
Apr 22, 2010 27.61 29.30 27.29 29.05 1,455,544 +1.16(+4.16%)
Apr 21, 2010 27.69 27.93 27.41 27.89 506,156 +0.25(+0.90%)
Apr 20, 2010 27.24 27.64 27.04 27.64 425,231 +0.51(+1.88%)
Apr 19, 2010 27.63 27.99 26.85 27.13 692,618 -0.68(-2.45%)
Apr 16, 2010 28.65 28.79 27.62 27.81 878,367 -1.04(-3.60%)
Apr 15, 2010 28.87 29.00 28.70 28.85 418,134 -0.14(-0.48%)
Apr 14, 2010 28.76 29.01 28.63 28.99 384,725 +0.37(+1.29%)
Apr 13, 2010 28.28 29.00 28.19 28.62 605,262 +0.12(+0.42%)
Apr 12, 2010 28.53 28.65 28.38 28.50 562,459 -0.03(-0.11%)
Apr 09, 2010 28.28 28.54 27.75 28.53 341,126 +0.24(+0.85%)
Apr 08, 2010 28.08 28.47 27.80 28.29 299,452 +0.13(+0.46%)
Apr 07, 2010 28.69 28.69 27.92 28.16 734,084 -0.66(-2.29%)
Apr 06, 2010 28.64 28.91 28.10 28.82 644,147 +0.29(+1.02%)
Apr 05, 2010 28.63 28.79 28.41 28.53 970,323 +0.19(+0.67%)
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.