Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 25.76 26.08 25.46 25.55 441 -0.15(-0.60%)
Jun 29, 2010 25.90 25.97 25.62 25.71 1,493,196 -0.47(-1.79%)
Jun 25, 2010 26.18 26.24 25.88 26.18 925,075 -0.06(-0.22%)
Jun 24, 2010 26.54 26.54 26.10 26.23 1,048,862 -0.34(-1.26%)
Jun 23, 2010 26.63 26.76 26.16 26.57 1,537,220 +0.17(+0.65%)
Jun 22, 2010 26.91 26.91 26.31 26.40 1,349,902 -0.80(-2.96%)
Jun 21, 2010 27.30 27.51 27.06 27.20 1,639,298 +0.45(+1.68%)
Jun 18, 2010 26.75 27.12 26.50 26.75 1,958,836 -0.31(-1.13%)
Jun 17, 2010 27.13 27.29 26.90 27.06 2,049,467 -0.08(-0.28%)
Jun 16, 2010 27.67 27.47 26.79 27.13 4,143,041 -0.54(-1.94%)
Jun 15, 2010 27.34 27.67 27.21 27.67 1,935,018 +0.47(+1.73%)
Jun 14, 2010 27.54 27.54 27.13 27.20 1,392,842 -0.19(-0.70%)
Jun 11, 2010 26.71 27.43 26.71 27.39 1,507,424 +0.36(+1.35%)
Jun 10, 2010 26.79 27.13 26.75 27.03 1,340,011 +0.02(+0.07%)
Jun 09, 2010 27.04 27.51 26.88 27.01 1,760,351 -0.40(-1.47%)
Jun 08, 2010 27.09 27.44 26.90 27.41 1,313,204 +0.32(+1.17%)
Jun 07, 2010 27.75 27.90 27.10 27.10 1,404,144 -0.91(-3.25%)
Jun 04, 2010 28.01 28.46 27.80 28.01 1,193,132 -0.78(-2.70%)
Jun 03, 2010 28.99 29.06 28.49 28.78 1,411,270 -0.10(-0.33%)
Jun 02, 2010 28.48 28.89 28.21 28.88 1,276,442 -0.08(-0.26%)
Jun 01, 2010 29.18 29.64 28.93 28.95 795,245 -0.53(-1.79%)
May 28, 2010 29.48 29.98 29.43 29.48 898,089 -0.83(-2.75%)
May 27, 2010 29.70 30.37 29.70 30.31 1,486,611 +1.21(+4.15%)
May 26, 2010 29.08 29.84 29.02 29.11 1,654,342 -0.49(-1.65%)
May 25, 2010 28.80 29.67 28.59 29.60 1,785,304 -0.45(-1.50%)
May 24, 2010 30.45 30.47 29.97 30.05 1,221,244 -0.85(-2.76%)
May 21, 2010 30.54 30.94 30.28 30.90 1,939,597 +1.52(+5.18%)
May 20, 2010 29.22 29.82 29.15 29.38 2,513,335 -1.02(-3.34%)
May 19, 2010 30.27 30.57 30.03 30.39 3,077,953 +1.25(+4.31%)
May 18, 2010 29.39 29.73 29.06 29.14 1,471,346 -0.24(-0.82%)
May 17, 2010 29.20 29.53 28.79 29.38 1,283,287 -0.50(-1.67%)
May 14, 2010 29.87 30.41 29.49 29.87 1,804,641 -0.33(-1.08%)
May 13, 2010 31.80 31.89 30.09 30.20 2,968,991 -1.64(-5.14%)
May 12, 2010 31.50 32.15 31.50 31.84 1,150,622 -0.32(-0.98%)
May 11, 2010 32.57 32.64 32.15 32.15 920,822 -0.71(-2.16%)
May 10, 2010 32.87 32.88 32.61 32.86 1,598,136 +1.35(+4.29%)
May 07, 2010 31.79 32.00 30.84 31.51 1,460,924 -0.29(-0.90%)
May 06, 2010 32.09 32.30 29.69 31.80 104 +0.30(+0.94%)
May 05, 2010 31.89 32.03 31.50 31.50 1,297,643 -0.57(-1.76%)
May 04, 2010 32.63 32.67 31.77 32.07 1,038,925 -1.11(-3.35%)
May 03, 2010 32.84 33.24 32.79 33.18 686,936 +0.40(+1.23%)
Apr 30, 2010 33.41 33.41 32.72 32.78 974,811 -1.07(-3.17%)
Apr 29, 2010 33.51 33.88 33.42 33.85 829,794 +0.61(+1.84%)
Apr 28, 2010 33.76 33.76 33.13 33.24 993,486 -0.53(-1.56%)
Apr 27, 2010 34.25 34.38 33.71 33.76 1,910,310 +0.17(+0.51%)
Apr 26, 2010 33.46 33.82 33.45 33.59 542,073 +0.09(+0.26%)
Apr 23, 2010 33.18 33.50 33.15 33.50 742,403 -0.14(-0.43%)
Apr 22, 2010 33.36 33.70 33.14 33.65 991,461 -0.34(-1.01%)
Apr 21, 2010 34.08 34.19 33.89 33.99 861,236 -0.17(-0.50%)
Apr 20, 2010 34.36 34.47 34.09 34.16 1,236,078 -0.42(-1.22%)
Apr 19, 2010 34.06 34.74 34.16 34.59 955,410 +0.53(+1.55%)
Apr 16, 2010 34.87 34.91 33.86 34.06 1,281,644 -1.08(-3.08%)
Apr 15, 2010 35.05 35.35 34.95 35.14 552,845 -0.30(-0.84%)
Apr 14, 2010 35.00 35.44 34.85 35.44 734,931 +0.38(+1.09%)
Apr 13, 2010 34.96 35.09 34.88 35.06 841,164 +0.06(+0.16%)
Apr 12, 2010 34.95 35.29 34.95 35.00 509,348 -0.26(-0.73%)
Apr 09, 2010 35.16 35.35 34.96 35.26 650,093 -0.04(-0.11%)
Apr 08, 2010 34.98 35.34 34.74 35.29 586,340 -0.02(-0.05%)
Apr 07, 2010 35.40 35.48 35.07 35.31 1,459,067 -0.53(-1.47%)
Apr 06, 2010 35.59 36.01 35.52 35.84 1,156,280 -0.93(-2.53%)
Apr 05, 2010 36.68 37.00 36.59 36.77 609,557 -0.03(-0.08%)
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.