Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 23.00 23.25 22.81 22.86 2,115 -0.14(-0.62%)
Jun 29, 2010 23.00 23.07 22.75 23.00 3,247 -0.16(-0.68%)
Jun 25, 2010 23.16 23.44 23.11 23.16 18,626,150 -0.37(-1.57%)
Jun 24, 2010 23.57 23.62 23.33 23.53 1,465 -0.05(-0.23%)
Jun 23, 2010 23.50 23.68 23.37 23.58 8,243,749 +0.08(+0.32%)
Jun 22, 2010 23.65 23.87 23.49 23.51 297 -0.14(-0.61%)
Jun 21, 2010 23.72 23.78 23.55 23.65 7,876,172 +0.03(+0.14%)
Jun 18, 2010 23.62 23.71 23.45 23.62 12,465,836 +0.15(+0.64%)
Jun 17, 2010 23.37 23.47 23.15 23.47 9,516,215 +0.19(+0.82%)
Jun 16, 2010 23.39 23.45 23.15 23.28 11,041,002 -0.19(-0.81%)
Jun 15, 2010 23.17 23.49 23.04 23.47 9,339,555 +0.35(+1.54%)
Jun 14, 2010 23.20 23.35 23.09 23.11 8,869,952 +0.14(+0.59%)
Jun 11, 2010 22.74 23.07 22.70 22.98 8,208,497 +0.14(+0.63%)
Jun 10, 2010 22.76 23.15 22.62 22.83 6,762 +0.35(+1.55%)
Jun 09, 2010 22.52 22.72 22.39 22.49 9,525,715 +0.03(+0.15%)
Jun 08, 2010 22.23 22.47 22.10 22.45 11,137,946 +0.22(+0.98%)
Jun 07, 2010 22.24 22.41 22.13 22.23 13,947,050 +0.14(+0.65%)
Jun 04, 2010 22.09 22.59 22.02 22.09 10,012,118 -0.68(-3.00%)
Jun 03, 2010 22.68 22.89 22.64 22.77 7,485,130 +0.11(+0.48%)
Jun 02, 2010 22.36 22.67 22.26 22.66 50,802 +0.45(+2.03%)
Jun 01, 2010 22.27 22.61 22.12 22.21 5,922 -0.16(-0.73%)
May 28, 2010 22.38 22.57 22.22 22.38 12,293,556 -0.02(-0.09%)
May 27, 2010 22.29 22.43 22.19 22.40 8,954,295 +0.39(+1.77%)
May 26, 2010 22.51 22.51 21.91 22.01 18,631,902 -0.34(-1.53%)
May 25, 2010 22.27 22.39 21.85 22.35 14,770,157 -0.16(-0.70%)
May 24, 2010 22.53 22.80 22.45 22.51 7,143,781 -0.10(-0.42%)
May 21, 2010 22.52 22.66 22.29 22.60 13,216,733 -0.15(-0.66%)
May 20, 2010 22.86 23.18 22.75 22.75 3,154 -0.35(-1.54%)
May 19, 2010 22.84 23.20 22.84 23.11 13,773,232 +0.16(+0.71%)
May 18, 2010 23.37 23.49 22.94 22.94 23,152 -0.27(-1.15%)
May 17, 2010 23.18 23.31 22.92 23.21 8,099,035 +0.06(+0.27%)
May 14, 2010 23.15 23.48 23.02 23.15 11,270,367 -0.40(-1.68%)
May 13, 2010 23.73 23.77 23.53 23.54 439 -0.06(-0.27%)
May 12, 2010 23.93 23.93 23.52 23.61 9,814,326 -0.13(-0.56%)
May 11, 2010 23.75 23.92 23.67 23.74 1,040 +0.09(+0.37%)
May 10, 2010 23.62 23.73 23.50 23.65 20,003,116 +0.36(+1.53%)
May 07, 2010 23.15 23.49 22.89 23.30 35,192,292 -0.14(-0.60%)
May 06, 2010 23.44 23.64 22.49 23.44 1,435 -0.11(-0.49%)
May 05, 2010 23.69 23.71 23.47 23.55 9,976,654 -0.01(-0.03%)
May 04, 2010 23.57 23.81 23.46 23.56 191 -0.12(-0.51%)
May 03, 2010 23.73 23.83 23.55 23.68 7,777,751 +0.15(+0.63%)
Apr 30, 2010 23.64 23.89 23.53 23.53 10,309,245 -0.05(-0.20%)
Apr 29, 2010 23.53 23.79 23.44 23.58 9,296,732 +0.19(+0.81%)
Apr 28, 2010 23.57 23.57 23.26 23.39 10,354,792 -0.07(-0.32%)
Apr 27, 2010 23.75 23.82 23.43 23.47 2,211 -0.30(-1.27%)
Apr 26, 2010 23.88 24.02 23.72 23.77 9,538,533 -0.09(-0.39%)
Apr 23, 2010 23.84 23.88 23.45 23.86 15,452,628 +0.05(+0.23%)
Apr 22, 2010 24.08 24.12 23.69 23.81 15,442,143 -0.42(-1.75%)
Apr 21, 2010 24.23 24.60 24.09 24.23 66,162 -0.35(-1.42%)
Apr 20, 2010 24.58 24.66 24.54 24.58 11,574,885 -0.03(-0.14%)
Apr 19, 2010 24.19 24.64 24.06 24.62 17,237,518 +0.03(+0.11%)
Apr 16, 2010 24.58 24.79 24.56 24.59 11,874,118 -0.12(-0.49%)
Apr 15, 2010 24.64 24.75 24.56 24.71 8,365,313 +0.09(+0.36%)
Apr 14, 2010 24.71 24.78 24.53 24.62 11,412,596 -0.22(-0.89%)
Apr 13, 2010 24.61 24.87 24.56 24.85 8,602,195 +0.24(+0.96%)
Apr 12, 2010 24.79 24.78 24.59 24.61 7,810,868 -0.18(-0.73%)
Apr 09, 2010 24.69 24.84 24.59 24.79 6,816,436 +0.22(+0.88%)
Apr 08, 2010 24.57 24.64 24.53 24.58 9,071,837 +0.00(+0.00%)
Apr 07, 2010 24.57 24.68 24.53 24.58 14,197,370 +0.01(+0.03%)
Apr 06, 2010 24.49 24.62 24.27 24.57 10,451,612 +0.01(+0.05%)
Apr 05, 2010 24.46 24.88 24.36 24.56 12,179,681 +0.23(+0.94%)
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.