Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 21.63 22.09 21.36 21.48 4,190 -0.10(-0.48%)
Jun 29, 2010 22.28 22.29 21.40 21.59 16,115 -1.29(-5.64%)
Jun 25, 2010 22.88 23.09 22.33 22.88 1,575,923 +0.33(+1.45%)
Jun 24, 2010 22.51 22.85 22.33 22.55 2,092,715 -0.16(-0.70%)
Jun 23, 2010 22.30 22.93 22.09 22.71 1,415,172 +0.33(+1.49%)
Jun 22, 2010 23.15 23.39 22.34 22.38 10,898 -0.85(-3.67%)
Jun 21, 2010 23.87 23.99 23.12 23.23 1,448,947 -0.17(-0.72%)
Jun 18, 2010 23.39 23.53 22.93 23.39 1,251,280 +0.19(+0.82%)
Jun 17, 2010 23.52 23.82 22.98 23.20 1,676,454 -0.14(-0.58%)
Jun 16, 2010 23.24 23.61 23.00 23.34 1,330,087 -0.09(-0.37%)
Jun 15, 2010 22.36 23.47 22.36 23.43 8,590 +1.17(+5.26%)
Jun 14, 2010 22.37 22.69 22.10 22.26 1,558,455 +0.00(+0.00%)
Jun 11, 2010 22.09 22.88 21.87 22.26 1,900,274 -0.17(-0.75%)
Jun 10, 2010 21.62 22.44 21.55 22.42 803 +1.35(+6.43%)
Jun 09, 2010 20.83 21.58 20.82 21.07 2,376,613 +0.36(+1.73%)
Jun 08, 2010 20.61 20.98 20.30 20.71 9,006 +0.11(+0.54%)
Jun 07, 2010 21.33 21.38 20.44 20.60 2,449,296 -0.72(-3.36%)
Jun 04, 2010 21.32 22.30 21.21 21.32 2,955,881 -1.33(-5.87%)
Jun 03, 2010 22.77 23.00 22.27 22.65 1,074,787 +0.00(+0.00%)
Jun 02, 2010 22.19 22.65 21.80 22.65 11,351 +0.63(+2.86%)
Jun 01, 2010 22.65 23.08 21.97 22.02 1,490,344 -0.90(-3.93%)
May 28, 2010 22.92 23.31 22.65 22.92 2,219,063 -0.30(-1.30%)
May 27, 2010 23.04 23.38 22.95 23.22 1,341,868 +0.65(+2.89%)
May 26, 2010 22.77 23.30 22.51 22.57 1,825,691 -0.06(-0.28%)
May 25, 2010 22.02 22.73 21.49 22.63 4,760 +0.01(+0.04%)
May 24, 2010 23.10 23.16 22.53 22.62 2,376,090 -0.76(-3.24%)
May 21, 2010 22.40 23.70 22.14 23.38 3,112,074 +0.78(+3.45%)
May 20, 2010 22.74 23.50 22.57 22.60 2,250,515 -1.25(-5.24%)
May 19, 2010 23.66 24.09 22.93 23.85 3,224,730 +0.29(+1.25%)
May 18, 2010 23.97 24.46 23.50 23.55 8,795 -0.26(-1.10%)
May 17, 2010 24.33 24.57 23.48 23.82 3,418,282 -0.32(-1.32%)
May 14, 2010 24.14 26.16 23.60 24.14 6,461,366 -2.25(-8.51%)
May 13, 2010 26.88 27.00 26.27 26.38 2,655,650 -0.90(-3.30%)
May 12, 2010 27.00 27.49 26.80 27.28 2,540,890 +0.31(+1.15%)
May 11, 2010 27.15 27.20 26.80 26.97 1,354 -0.55(-2.00%)
May 10, 2010 27.51 27.63 27.39 27.52 2,245,461 +1.27(+4.82%)
May 07, 2010 26.41 26.73 25.07 26.25 3,199,082 -0.17(-0.63%)
May 06, 2010 27.02 27.60 25.34 26.42 2,441,049 -0.09(-0.33%)
May 05, 2010 27.15 27.64 26.49 26.51 1,859,706 -1.14(-4.12%)
May 04, 2010 27.91 27.98 27.19 27.65 2,435,726 -0.73(-2.58%)
May 03, 2010 27.98 28.41 27.98 28.38 1,281,216 +0.49(+1.74%)
Apr 30, 2010 28.89 29.07 27.89 27.90 1,405,464 -0.96(-3.34%)
Apr 29, 2010 28.77 28.99 28.43 28.86 1,313,485 +0.29(+1.03%)
Apr 28, 2010 28.71 29.46 28.33 28.56 2,147,437 -0.05(-0.17%)
Apr 27, 2010 31.37 31.37 28.45 28.61 4,867,319 -3.07(-9.68%)
Apr 26, 2010 30.97 32.09 30.86 31.68 1,878,573 +0.71(+2.29%)
Apr 23, 2010 30.64 31.14 30.33 30.97 1,473,751 +0.32(+1.04%)
Apr 22, 2010 29.92 30.83 29.63 30.65 1,741,780 +0.40(+1.32%)
Apr 21, 2010 30.93 31.13 30.02 30.25 12,272 -0.73(-2.36%)
Apr 20, 2010 30.51 31.28 30.51 30.99 4,923 +0.60(+1.97%)
Apr 19, 2010 30.33 30.93 30.01 30.39 1,444,956 -0.14(-0.44%)
Apr 16, 2010 30.64 31.07 29.99 30.52 2,490,160 -0.01(-0.03%)
Apr 15, 2010 31.23 31.34 30.48 30.53 2,149,352 -0.69(-2.22%)
Apr 14, 2010 31.67 31.78 30.33 31.23 2,091,357 -0.33(-1.04%)
Apr 13, 2010 30.97 31.56 30.86 31.55 1,423,129 +0.49(+1.59%)
Apr 12, 2010 30.87 31.11 30.64 31.06 1,730,617 +0.29(+0.93%)
Apr 09, 2010 30.16 30.84 30.10 30.77 1,340,166 +0.76(+2.52%)
Apr 08, 2010 29.77 30.33 29.53 30.01 2,322,140 +0.14(+0.45%)
Apr 07, 2010 29.78 30.14 29.56 29.88 1,690,312 +0.10(+0.35%)
Apr 06, 2010 29.73 29.89 29.56 29.78 1,867,420 +0.28(+0.95%)
Apr 05, 2010 29.04 29.69 29.03 29.50 878,750 +0.65(+2.26%)
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.