Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 24.46 24.81 24.09 24.15 912 -0.30(-1.23%)
Jun 29, 2010 24.34 25.01 24.18 24.45 4,374,403 +0.07(+0.28%)
Jun 25, 2010 24.38 24.48 24.00 24.38 4,577,092 +0.08(+0.31%)
Jun 24, 2010 24.58 24.60 24.13 24.31 3,093,268 -0.40(-1.61%)
Jun 23, 2010 23.93 24.91 23.86 24.70 3,647,887 +0.96(+4.02%)
Jun 22, 2010 24.92 25.26 23.53 23.75 8,192,920 -2.06(-7.99%)
Jun 21, 2010 26.34 26.41 25.62 25.81 2,482,343 -0.20(-0.75%)
Jun 18, 2010 26.01 26.58 25.81 26.01 4,802,618 -0.22(-0.83%)
Jun 17, 2010 26.35 26.44 25.92 26.22 2,032,006 -0.02(-0.06%)
Jun 16, 2010 26.35 26.44 26.01 26.24 1,784,210 -0.23(-0.85%)
Jun 15, 2010 25.92 26.59 25.83 26.47 2,403,713 +0.68(+2.66%)
Jun 14, 2010 25.47 25.95 25.39 25.78 2,070,137 +0.46(+1.81%)
Jun 11, 2010 25.20 25.56 25.01 25.32 1,765,427 -0.11(-0.41%)
Jun 10, 2010 24.95 25.47 24.90 25.43 1,824,968 +0.74(+2.99%)
Jun 09, 2010 25.00 25.31 24.56 24.69 2,292,392 -0.19(-0.76%)
Jun 08, 2010 24.67 24.92 24.20 24.88 2,644,325 +0.20(+0.82%)
Jun 07, 2010 25.73 25.93 24.61 24.67 2,912,560 -1.08(-4.18%)
Jun 04, 2010 25.75 26.27 25.65 25.75 2,305,786 -0.79(-2.98%)
Jun 03, 2010 26.53 26.83 26.16 26.54 2,243,551 +0.02(+0.06%)
Jun 02, 2010 26.35 26.54 26.07 26.53 2,434,880 +0.37(+1.41%)
Jun 01, 2010 26.34 26.92 26.16 26.16 2,802,672 -0.43(-1.61%)
May 28, 2010 26.59 27.45 26.34 26.59 3,382,877 -0.53(-1.97%)
May 27, 2010 27.84 28.17 25.90 27.12 6,144,791 +0.13(+0.47%)
May 26, 2010 27.59 27.80 26.90 26.99 398 -0.17(-0.64%)
May 25, 2010 26.35 27.23 26.25 27.17 2,903,138 +0.08(+0.31%)
May 24, 2010 27.35 27.71 27.04 27.08 2,048,895 -0.21(-0.77%)
May 21, 2010 25.67 27.44 25.61 27.29 2,607,927 +1.02(+3.90%)
May 20, 2010 26.28 26.75 26.12 26.27 2,128,628 -0.86(-3.16%)
May 19, 2010 27.04 27.29 26.62 27.13 1,951,382 +0.05(+0.17%)
May 18, 2010 27.87 28.05 27.01 27.08 8,770 -0.58(-2.09%)
May 17, 2010 27.14 27.77 26.92 27.66 1,927,675 +0.50(+1.86%)
May 14, 2010 27.16 27.42 26.98 27.16 1,505,006 -0.20(-0.72%)
May 13, 2010 28.07 28.16 27.28 27.35 1,713,322 -0.71(-2.55%)
May 12, 2010 27.71 28.15 27.59 28.07 1,597,169 +0.46(+1.66%)
May 11, 2010 27.77 28.01 27.54 27.61 2,036,351 -0.14(-0.51%)
May 10, 2010 27.43 27.76 27.42 27.75 2,136,499 +1.48(+5.64%)
May 07, 2010 26.71 27.47 25.95 26.27 3,599,500 -0.50(-1.88%)
May 06, 2010 26.79 27.49 25.59 26.77 1,594 -1.26(-4.51%)
May 05, 2010 28.28 28.84 28.03 28.04 2,188,099 -0.29(-1.01%)
May 04, 2010 28.44 28.54 27.73 28.32 2,677,746 -0.50(-1.72%)
May 03, 2010 28.86 29.29 28.54 28.82 2,225,094 +0.08(+0.26%)
Apr 30, 2010 29.48 29.78 28.62 28.75 1,796,586 -0.62(-2.13%)
Apr 29, 2010 29.47 29.53 29.19 29.37 1,865,892 +0.11(+0.39%)
Apr 28, 2010 29.77 29.97 29.00 29.26 2,234,011 -0.51(-1.72%)
Apr 27, 2010 30.56 30.59 29.70 29.77 1,581,231 -0.99(-3.21%)
Apr 26, 2010 31.17 31.17 30.69 30.75 1,586,615 -0.20(-0.66%)
Apr 23, 2010 30.50 31.00 30.29 30.96 1,616,227 +0.54(+1.78%)
Apr 22, 2010 29.45 30.50 29.17 30.42 1,793,527 +0.90(+3.03%)
Apr 21, 2010 29.52 29.63 29.16 29.52 4,765 -0.08(-0.25%)
Apr 20, 2010 29.82 29.99 29.38 29.60 1,862,264 +0.34(+1.16%)
Apr 19, 2010 29.68 29.72 28.75 29.26 2,342,204 -0.53(-1.79%)
Apr 16, 2010 29.83 29.86 29.54 29.79 2,432,154 -0.10(-0.33%)
Apr 15, 2010 30.09 30.14 29.71 29.89 1,566,788 -0.18(-0.60%)
Apr 14, 2010 29.42 30.14 29.38 30.07 3,303,373 +0.90(+3.07%)
Apr 13, 2010 29.05 29.29 28.89 29.17 2,246,334 +0.08(+0.26%)
Apr 12, 2010 29.59 29.72 29.08 29.10 2,169,915 -0.41(-1.40%)
Apr 09, 2010 29.25 29.63 28.90 29.51 2,363,356 +0.23(+0.80%)
Apr 08, 2010 29.16 29.32 28.84 29.28 2,402,679 +0.15(+0.52%)
Apr 07, 2010 28.26 29.27 28.23 29.13 4,583,874 +0.96(+3.42%)
Apr 06, 2010 27.99 28.25 27.99 28.17 2,294,165 +0.22(+0.78%)
Apr 05, 2010 27.75 28.05 27.65 27.95 1,765,093 +0.24(+0.87%)
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.