Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 22.61 22.71 22.23 22.61 9,526,265 +0.09(+0.39%)
Jul 29, 2010 22.67 22.82 22.41 22.52 7,471 -0.02(-0.07%)
Jul 28, 2010 22.81 22.88 22.50 22.54 12,166,075 -0.31(-1.35%)
Jul 27, 2010 22.87 22.93 22.75 22.85 7,866,311 +0.02(+0.10%)
Jul 26, 2010 22.60 22.86 22.52 22.82 12,965,760 +0.32(+1.44%)
Jul 23, 2010 22.50 22.56 22.29 22.50 11,195,560 -0.01(-0.04%)
Jul 22, 2010 22.59 22.74 22.42 22.51 12,990 +0.14(+0.64%)
Jul 21, 2010 22.73 22.80 22.32 22.37 18,123,356 -0.37(-1.64%)
Jul 20, 2010 22.54 22.75 22.41 22.74 6,353 -0.06(-0.28%)
Jul 19, 2010 22.79 22.89 22.70 22.80 6,812,774 +0.10(+0.45%)
Jul 16, 2010 22.70 23.21 22.67 22.70 12,370,111 -0.40(-1.71%)
Jul 15, 2010 23.10 23.24 22.96 23.09 5,811,229 -0.02(-0.07%)
Jul 14, 2010 23.04 23.16 22.92 23.11 7,528,466 +0.00(+0.00%)
Jul 13, 2010 23.07 23.25 23.07 23.11 10,156 +0.17(+0.76%)
Jul 12, 2010 22.93 23.01 22.85 22.94 6,350,667 -0.04(-0.17%)
Jul 09, 2010 22.98 22.98 22.86 22.98 5,384,635 +0.06(+0.24%)
Jul 08, 2010 22.81 22.98 22.76 22.92 1,589 +0.19(+0.84%)
Jul 07, 2010 22.32 22.75 22.21 22.73 11,112,132 +0.44(+1.95%)
Jul 06, 2010 22.33 22.46 22.11 22.29 14,741,006 +0.11(+0.50%)
Jul 02, 2010 22.18 22.33 22.06 22.18 12,765,966 +0.06(+0.25%)
Jul 01, 2010 22.28 22.28 21.76 22.13 29,498,668 -0.19(-0.85%)
Jun 30, 2010 22.39 22.60 22.27 22.32 12,007,771 -0.18(-0.81%)
Jun 29, 2010 22.68 22.73 22.37 22.50 19,049,750 -0.46(-2.00%)
Jun 25, 2010 22.96 23.08 22.78 22.96 10,663,211 +0.10(+0.45%)
Jun 24, 2010 22.92 23.05 22.82 22.86 12,877,823 -0.17(-0.72%)
Jun 23, 2010 23.13 23.17 22.90 23.02 8,125,904 -0.09(-0.41%)
Jun 22, 2010 23.37 23.54 23.09 23.12 9,130,763 -0.23(-0.98%)
Jun 21, 2010 23.63 23.69 23.23 23.35 9,424,169 -0.04(-0.17%)
Jun 18, 2010 23.39 23.55 23.34 23.39 8,797,763 -0.01(-0.03%)
Jun 17, 2010 23.40 23.40 23.16 23.39 7,289,622 +0.03(+0.13%)
Jun 16, 2010 23.20 23.39 23.15 23.36 7,118,639 +0.09(+0.37%)
Jun 15, 2010 22.99 23.29 22.99 23.28 6,281,707 +0.39(+1.71%)
Jun 14, 2010 22.91 23.09 22.88 22.88 8,190,293 +0.04(+0.17%)
Jun 11, 2010 22.59 22.88 22.59 22.84 8,989,088 +0.19(+0.83%)
Jun 10, 2010 22.44 22.71 22.44 22.66 8,894,245 +0.42(+1.90%)
Jun 09, 2010 22.37 22.49 22.15 22.23 10,758,824 -0.10(-0.46%)
Jun 08, 2010 22.29 22.37 22.06 22.34 13,493,456 +0.05(+0.25%)
Jun 07, 2010 22.34 22.56 22.28 22.28 12,099,199 -0.03(-0.14%)
Jun 04, 2010 22.31 22.70 22.23 22.31 14,085,334 -0.67(-2.93%)
Jun 03, 2010 22.85 23.06 22.82 22.99 10,776,472 +0.13(+0.58%)
Jun 02, 2010 22.56 22.88 22.37 22.85 13,415,876 +0.49(+2.17%)
Jun 01, 2010 22.53 22.73 22.33 22.37 765 -0.25(-1.11%)
May 28, 2010 22.62 22.84 22.54 22.62 16,978,910 -0.11(-0.48%)
May 27, 2010 22.46 22.73 22.46 22.73 12,047,863 +0.45(+2.04%)
May 26, 2010 22.55 22.64 22.25 22.27 16,109,425 -0.14(-0.63%)
May 25, 2010 22.05 22.41 21.91 22.41 20,948,898 -0.09(-0.42%)
May 24, 2010 22.47 22.75 22.34 22.51 13,161,432 -0.05(-0.24%)
May 21, 2010 22.26 22.62 22.13 22.56 21,017,036 +0.05(+0.24%)
May 20, 2010 22.91 23.03 22.50 22.51 2,808 -0.73(-3.14%)
May 19, 2010 23.14 23.43 23.09 23.24 16,094,600 -0.05(-0.24%)
May 18, 2010 23.64 23.67 23.27 23.29 14,868,603 -0.19(-0.80%)
May 17, 2010 23.53 23.57 23.13 23.48 15,253,750 +0.00(+0.00%)
May 14, 2010 23.48 23.78 23.29 23.48 17,288,556 -0.32(-1.35%)
May 13, 2010 23.97 24.05 23.80 23.80 8,775,125 -0.26(-1.07%)
May 12, 2010 24.07 24.07 23.83 24.06 7,806,583 +0.20(+0.82%)
May 11, 2010 23.97 24.10 23.83 23.86 11,270,182 -0.05(-0.20%)
May 10, 2010 23.77 23.94 23.72 23.91 16,808,582 +0.63(+2.69%)
May 07, 2010 23.61 23.61 22.99 23.28 23,208,754 -0.31(-1.33%)
May 06, 2010 23.60 24.24 22.35 23.60 38,549 -0.45(-1.89%)
May 05, 2010 24.19 24.26 24.04 24.05 12,289,425 -0.12(-0.49%)
May 04, 2010 24.20 24.40 24.07 24.17 18,487,468 -0.14(-0.58%)
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.