Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 23.52 23.71 23.15 23.59 31,742,466 -0.41(-1.71%)
Jul 29, 2010 23.96 24.17 23.69 24.00 18,917 +0.22(+0.92%)
Jul 28, 2010 23.78 24.24 23.70 23.78 5,318 -0.30(-1.25%)
Jul 27, 2010 24.09 24.37 23.96 24.09 5,582 -0.06(-0.26%)
Jul 26, 2010 23.96 24.17 23.83 24.15 14,083,283 +0.27(+1.15%)
Jul 23, 2010 24.08 24.08 23.56 23.87 22,906,946 -0.21(-0.88%)
Jul 22, 2010 24.21 24.32 23.96 24.09 34,988 -0.01(-0.03%)
Jul 21, 2010 24.29 24.44 23.95 24.09 18,715,032 -0.32(-1.32%)
Jul 20, 2010 24.41 24.41 24.10 24.41 20,465,512 -0.10(-0.39%)
Jul 19, 2010 24.61 24.72 24.44 24.51 14,778,818 -0.08(-0.31%)
Jul 16, 2010 24.59 25.20 24.57 24.59 24,215,312 -0.27(-1.07%)
Jul 15, 2010 24.82 25.03 24.58 24.85 16,057,366 +0.07(+0.28%)
Jul 14, 2010 24.79 24.90 24.53 24.78 8,667 -0.17(-0.69%)
Jul 13, 2010 24.96 25.13 24.67 24.96 41,263 +0.25(+1.00%)
Jul 12, 2010 24.78 24.81 24.54 24.71 18,428,980 -0.14(-0.58%)
Jul 09, 2010 24.85 24.92 24.46 24.85 17,517,478 +0.30(+1.23%)
Jul 08, 2010 24.56 24.56 24.19 24.55 22,737,374 +0.29(+1.21%)
Jul 07, 2010 23.81 24.28 23.57 24.26 24,668,370 +0.53(+2.25%)
Jul 06, 2010 23.47 23.75 23.31 23.72 15,768 +0.29(+1.26%)
Jul 02, 2010 23.43 23.62 23.04 23.43 24,820,636 -0.15(-0.64%)
Jul 01, 2010 23.85 23.89 23.04 23.58 37,372,708 -0.36(-1.52%)
Jun 30, 2010 23.94 24.20 23.79 23.94 34,937 -0.33(-1.35%)
Jun 29, 2010 24.27 24.51 23.96 24.27 27,660 -0.33(-1.34%)
Jun 25, 2010 24.60 24.75 24.15 24.60 49,474,956 +0.22(+0.90%)
Jun 24, 2010 24.38 24.44 24.08 24.38 38,356 +0.13(+0.54%)
Jun 23, 2010 24.10 24.41 23.91 24.25 18,988,610 +0.20(+0.83%)
Jun 22, 2010 24.09 24.46 24.01 24.05 6,655 +0.01(+0.03%)
Jun 21, 2010 24.67 24.75 23.90 24.04 22,753,674 -0.38(-1.54%)
Jun 18, 2010 24.42 24.65 24.29 24.42 28,689,120 -0.13(-0.53%)
Jun 17, 2010 24.74 24.82 24.17 24.55 9,163 -0.10(-0.42%)
Jun 16, 2010 24.65 24.77 24.44 24.65 25,319,998 -0.01(-0.03%)
Jun 15, 2010 24.66 24.68 23.98 24.66 5,304 +0.68(+2.86%)
Jun 14, 2010 24.00 24.13 23.93 23.98 19,946,414 +0.11(+0.46%)
Jun 11, 2010 23.52 24.03 23.44 23.87 26,476,978 +0.14(+0.61%)
Jun 10, 2010 23.72 23.81 23.27 23.72 49,085 +0.64(+2.79%)
Jun 09, 2010 23.18 23.36 22.93 23.08 18,764,386 -0.07(-0.30%)
Jun 08, 2010 22.87 23.19 22.66 23.15 438 +0.34(+1.50%)
Jun 07, 2010 22.72 22.95 22.66 22.81 20,623,296 +0.10(+0.42%)
Jun 04, 2010 22.71 23.22 22.59 22.71 26,589,508 -0.77(-3.27%)
Jun 03, 2010 23.57 23.66 23.27 23.48 19,148,646 -0.05(-0.20%)
Jun 02, 2010 23.52 23.54 22.95 23.52 23,653,346 +0.57(+2.48%)
Jun 01, 2010 22.89 23.29 22.81 22.96 7,688 -0.11(-0.47%)
May 28, 2010 23.07 23.36 22.94 23.07 36,504,628 +0.05(+0.21%)
May 27, 2010 22.54 23.05 22.44 23.02 44,666,964 +0.82(+3.70%)
May 26, 2010 21.90 22.49 21.80 22.20 2,332 +0.25(+1.12%)
May 25, 2010 21.43 21.96 21.29 21.95 2,190 +0.14(+0.63%)
May 24, 2010 21.82 22.12 21.64 21.81 19,423,554 -0.12(-0.56%)
May 21, 2010 21.36 22.01 21.25 21.94 37,243,340 +0.02(+0.07%)
May 20, 2010 22.07 22.29 21.74 21.92 3,936 -0.41(-1.85%)
May 19, 2010 22.05 22.52 21.96 22.33 30,929,212 +0.18(+0.83%)
May 18, 2010 22.57 22.59 22.11 22.15 1,387 -0.29(-1.31%)
May 17, 2010 22.54 22.63 22.03 22.44 22,507,146 -0.07(-0.30%)
May 14, 2010 22.51 22.83 22.37 22.51 30,826,100 -0.29(-1.29%)
May 13, 2010 23.06 23.11 22.67 22.81 21,399,368 -0.34(-1.45%)
May 12, 2010 23.26 23.31 22.89 23.14 27,877,282 +0.20(+0.87%)
May 11, 2010 23.14 23.30 22.85 22.94 7,926 -0.51(-2.16%)
May 10, 2010 23.59 23.62 23.20 23.45 34,232,632 +0.52(+2.27%)
May 07, 2010 23.22 23.43 22.56 22.93 38,610,968 -0.60(-2.56%)
May 06, 2010 23.52 24.36 21.02 23.53 1,913 -0.41(-1.73%)
May 05, 2010 24.24 24.40 23.89 23.94 31,344,100 -0.57(-2.33%)
May 04, 2010 24.37 24.89 24.37 24.52 6,397 +0.37(+1.53%)
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.