Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2010 27.01 27.80 26.85 27.62 863,626 +0.86(+3.22%)
Apr 30, 2010 27.55 28.06 26.75 26.76 1,208,637 -0.80(-2.89%)
Apr 29, 2010 27.09 27.59 26.90 27.55 789,301 +0.76(+2.83%)
Apr 28, 2010 27.13 27.15 26.45 26.79 635,708 -0.06(-0.21%)
Apr 27, 2010 27.38 27.50 26.76 26.85 1,211,794 -0.51(-1.86%)
Apr 26, 2010 27.38 27.69 27.29 27.36 631,096 +0.02(+0.07%)
Apr 23, 2010 26.91 27.38 26.71 27.34 817,542 +0.44(+1.62%)
Apr 22, 2010 25.57 27.13 25.27 26.90 1,571,684 +1.07(+4.16%)
Apr 21, 2010 25.64 25.87 25.38 25.83 546,543 +0.23(+0.90%)
Apr 20, 2010 25.23 25.60 25.04 25.60 459,160 +0.47(+1.88%)
Apr 19, 2010 25.59 25.92 24.87 25.13 747,883 -0.63(-2.45%)
Apr 16, 2010 26.53 26.66 25.58 25.75 948,453 -0.96(-3.60%)
Apr 15, 2010 26.74 26.86 26.58 26.72 451,497 -0.13(-0.48%)
Apr 14, 2010 26.63 26.87 26.51 26.85 415,422 +0.34(+1.29%)
Apr 13, 2010 26.19 26.86 26.11 26.51 653,556 +0.11(+0.42%)
Apr 12, 2010 26.42 26.53 26.28 26.39 607,338 -0.03(-0.11%)
Apr 09, 2010 26.19 26.43 25.70 26.42 368,345 +0.22(+0.85%)
Apr 08, 2010 26.00 26.37 25.75 26.20 323,345 +0.12(+0.46%)
Apr 07, 2010 26.57 26.57 25.86 26.08 792,657 -0.61(-2.29%)
Apr 06, 2010 26.52 26.77 26.02 26.69 695,544 +0.27(+1.02%)
Apr 05, 2010 26.51 26.66 26.31 26.42 1,047,746 +0.18(+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.