Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 25.04 25.56 24.72 24.80 256 -0.28(-1.13%)
Jun 29, 2010 25.09 25.75 24.92 25.09 1,520 -0.79(-3.07%)
Jun 25, 2010 25.88 25.94 24.88 25.88 4,360,749 +1.06(+4.26%)
Jun 24, 2010 25.33 25.38 24.78 24.82 3,451,457 -0.63(-2.49%)
Jun 23, 2010 25.44 25.94 25.22 25.46 3,161,315 -0.34(-1.33%)
Jun 22, 2010 26.35 26.45 25.76 25.80 2,952,558 -0.48(-1.84%)
Jun 21, 2010 26.81 26.92 26.14 26.29 3,101,897 -0.13(-0.48%)
Jun 18, 2010 26.41 26.75 25.75 26.41 5,189,095 +0.56(+2.16%)
Jun 17, 2010 26.02 26.20 25.50 25.85 3,190,984 -0.11(-0.44%)
Jun 16, 2010 25.87 26.31 25.70 25.97 2,828,237 -0.13(-0.49%)
Jun 15, 2010 25.65 26.13 25.41 26.10 3,071,917 +0.73(+2.89%)
Jun 14, 2010 25.39 26.06 25.17 25.36 3,506,706 +0.15(+0.59%)
Jun 11, 2010 24.98 25.30 24.77 25.21 5,229,036 -0.15(-0.61%)
Jun 10, 2010 25.11 25.39 24.78 25.37 3,780,215 +0.75(+3.03%)
Jun 09, 2010 24.88 25.30 24.52 24.62 5,538,179 -0.10(-0.41%)
Jun 08, 2010 24.35 24.82 23.84 24.72 4,955,340 +0.55(+2.28%)
Jun 07, 2010 24.57 24.78 24.14 24.17 4,941,564 -0.21(-0.86%)
Jun 04, 2010 24.38 25.15 24.25 24.38 4,432,240 -1.17(-4.58%)
Jun 03, 2010 26.09 26.27 25.44 25.55 2,533,998 -0.39(-1.50%)
Jun 02, 2010 25.31 25.95 25.05 25.94 2,444 +0.88(+3.52%)
Jun 01, 2010 25.34 25.84 25.01 25.06 3,232,382 -0.56(-2.20%)
May 28, 2010 25.62 26.24 25.54 25.62 3,009,783 -0.66(-2.51%)
May 27, 2010 26.04 26.30 25.64 26.28 4,069,236 +0.74(+2.90%)
May 26, 2010 25.99 26.30 25.29 25.54 5,490,208 +0.00(+0.00%)
May 25, 2010 24.42 25.58 24.24 25.54 6,332,126 +0.44(+1.77%)
May 24, 2010 25.58 25.86 25.03 25.10 6,083,578 -0.89(-3.44%)
May 21, 2010 24.89 26.08 24.89 25.99 7,173,093 +0.61(+2.41%)
May 20, 2010 25.61 26.25 25.34 25.38 6,759 -1.96(-7.16%)
May 19, 2010 27.40 27.93 26.82 27.34 4,025,246 -0.11(-0.39%)
May 18, 2010 28.44 28.49 27.14 27.45 148 -0.84(-2.97%)
May 17, 2010 28.54 28.77 27.76 28.29 4,680,846 -0.11(-0.38%)
May 14, 2010 28.40 28.83 28.05 28.40 5,323,132 -0.76(-2.61%)
May 13, 2010 29.27 29.71 29.12 29.16 3,399,811 -0.22(-0.73%)
May 12, 2010 29.22 29.42 28.90 29.37 4,082,525 +0.35(+1.20%)
May 11, 2010 29.12 29.52 28.90 29.02 5,701,691 +0.35(+1.22%)
May 10, 2010 28.21 28.68 28.04 28.67 9,403,325 +1.57(+5.81%)
May 07, 2010 27.09 27.53 26.56 27.10 15,762,307 -0.85(-3.06%)
May 06, 2010 27.93 28.82 26.53 27.95 5,501 +0.36(+1.32%)
May 05, 2010 28.15 28.86 27.52 27.59 6,059,099 -0.71(-2.52%)
May 04, 2010 28.62 28.75 28.08 28.30 4,328,223 -0.72(-2.48%)
May 03, 2010 28.52 29.04 28.49 29.02 3,143,948 +0.77(+2.74%)
Apr 30, 2010 28.15 28.56 27.83 28.25 6,125,650 +0.06(+0.21%)
Apr 29, 2010 28.34 28.48 27.96 28.19 5,012,042 +0.30(+1.09%)
Apr 28, 2010 28.63 28.63 27.58 27.88 5,537,653 -0.03(-0.10%)
Apr 27, 2010 28.45 28.85 27.91 27.91 5,241,992 -0.75(-2.63%)
Apr 26, 2010 29.71 29.92 28.56 28.66 5,441,743 -1.12(-3.75%)
Apr 23, 2010 29.94 29.99 29.43 29.78 4,386,745 -0.22(-0.72%)
Apr 22, 2010 29.28 30.28 28.96 30.00 6,894,582 +0.81(+2.76%)
Apr 21, 2010 29.19 30.83 28.61 29.19 11,227 +0.79(+2.80%)
Apr 20, 2010 27.62 28.58 27.42 28.40 5,566,444 +0.87(+3.18%)
Apr 19, 2010 27.21 27.76 26.79 27.52 3,698,644 +0.10(+0.37%)
Apr 16, 2010 27.97 28.18 26.67 27.42 6,830,871 -0.90(-3.18%)
Apr 15, 2010 28.52 28.98 28.19 28.32 4,381,153 -0.22(-0.75%)
Apr 14, 2010 28.09 28.59 28.04 28.54 4,251,176 +0.73(+2.64%)
Apr 13, 2010 27.86 27.87 27.30 27.80 3,971,600 -0.26(-0.93%)
Apr 12, 2010 27.91 28.23 27.86 28.07 3,493,293 +0.11(+0.41%)
Apr 09, 2010 27.61 27.99 27.58 27.95 3,315,392 +0.38(+1.37%)
Apr 08, 2010 27.30 27.62 26.93 27.58 4,729,016 +0.14(+0.52%)
Apr 07, 2010 27.45 27.65 27.06 27.43 7,725,775 +0.15(+0.54%)
Apr 06, 2010 26.04 27.45 26.04 27.29 6,733,319 +1.29(+4.97%)
Apr 05, 2010 25.62 26.19 25.58 25.99 2,393,465 +0.46(+1.79%)
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.