Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 24.50 24.71 23.90 24.63 3,922,631 -0.02(-0.08%)
Jul 29, 2010 25.08 25.47 24.25 24.65 4,492,572 -0.27(-1.08%)
Jul 28, 2010 24.92 25.67 24.84 24.92 188 -0.49(-1.93%)
Jul 27, 2010 25.41 25.90 25.34 25.41 252 -0.32(-1.24%)
Jul 26, 2010 25.00 25.75 24.72 25.73 3,995,363 +0.67(+2.67%)
Jul 23, 2010 24.50 25.16 24.23 25.06 4,670,741 +0.40(+1.62%)
Jul 22, 2010 23.97 25.00 23.97 24.66 6,661,694 +1.03(+4.36%)
Jul 21, 2010 23.91 24.62 23.51 23.63 9,933,359 -0.33(-1.38%)
Jul 20, 2010 23.96 23.96 21.50 23.96 13,676,446 +2.01(+9.16%)
Jul 19, 2010 21.77 22.02 21.43 21.95 3,121,201 +0.22(+1.01%)
Jul 16, 2010 21.73 22.73 21.73 21.73 5,354,213 -0.95(-4.19%)
Jul 15, 2010 22.94 23.16 22.51 22.68 4,114,122 -0.31(-1.35%)
Jul 14, 2010 23.00 23.03 22.64 22.99 100 -0.20(-0.86%)
Jul 13, 2010 22.89 23.30 22.78 23.19 4,700,058 +0.63(+2.79%)
Jul 12, 2010 23.12 23.26 22.35 22.56 5,700,602 -0.80(-3.42%)
Jul 09, 2010 23.36 23.46 22.74 23.36 7,000,520 +0.12(+0.52%)
Jul 08, 2010 23.85 24.31 22.94 23.24 175 +1.46(+6.70%)
Jul 07, 2010 20.73 21.78 20.65 21.78 10,184,246 +0.95(+4.56%)
Jul 06, 2010 21.59 21.71 20.32 20.83 1,262 -0.33(-1.56%)
Jul 02, 2010 21.16 21.78 20.87 21.16 5,832,298 -0.15(-0.70%)
Jul 01, 2010 21.31 21.66 20.93 21.31 13,061,752 -0.17(-0.79%)
Jun 30, 2010 21.97 22.07 21.41 21.48 847 -0.27(-1.24%)
Jun 29, 2010 22.76 22.76 21.58 21.75 8,632,682 -1.46(-6.29%)
Jun 25, 2010 23.21 23.46 22.88 23.21 6,211,346 -0.03(-0.13%)
Jun 24, 2010 24.48 24.48 23.05 23.24 11,555,305 -1.42(-5.76%)
Jun 23, 2010 24.69 24.87 24.01 24.66 7,240,822 +0.00(+0.00%)
Jun 22, 2010 25.40 25.90 24.56 24.66 3,100 -0.71(-2.80%)
Jun 21, 2010 26.57 26.71 25.35 25.37 6,565,850 -0.79(-3.02%)
Jun 18, 2010 26.16 26.76 26.00 26.16 5,310,659 -0.41(-1.54%)
Jun 17, 2010 27.25 27.31 26.31 26.57 7,081,068 -0.64(-2.35%)
Jun 16, 2010 27.35 27.55 26.60 27.21 9,642,299 -0.37(-1.34%)
Jun 15, 2010 27.25 27.82 27.08 27.58 5,489,769 +0.44(+1.62%)
Jun 14, 2010 26.22 27.54 26.20 27.14 6,057,231 +1.15(+4.42%)
Jun 11, 2010 25.92 26.43 25.66 25.99 3,124,162 -0.28(-1.07%)
Jun 10, 2010 25.90 26.32 25.72 26.27 3,599,661 +0.93(+3.67%)
Jun 09, 2010 25.32 25.87 25.19 25.34 4,636,820 +0.18(+0.72%)
Jun 08, 2010 24.86 25.22 24.50 25.16 300 +0.40(+1.62%)
Jun 07, 2010 25.48 25.77 24.70 24.76 3,906,970 -0.72(-2.83%)
Jun 04, 2010 25.48 26.53 25.10 25.48 7,213,292 -1.59(-5.87%)
Jun 03, 2010 27.29 27.98 26.91 27.07 4,336,835 -0.07(-0.26%)
Jun 02, 2010 26.79 27.16 26.38 27.14 11,055 +0.57(+2.15%)
Jun 01, 2010 27.12 27.48 26.51 26.57 5,309,059 -0.92(-3.35%)
May 28, 2010 27.49 28.11 27.32 27.49 4,007,363 -0.29(-1.04%)
May 27, 2010 27.02 27.81 26.75 27.78 4,858,419 +1.35(+5.11%)
May 26, 2010 27.43 27.56 26.32 26.43 100 -0.71(-2.62%)
May 25, 2010 26.08 27.14 25.97 27.14 4,167,389 +0.14(+0.52%)
May 24, 2010 27.32 27.60 26.91 27.00 5,094,722 -0.33(-1.21%)
May 21, 2010 25.56 27.43 25.56 27.33 10,775,572 +1.33(+5.12%)
May 20, 2010 26.20 26.94 26.00 26.00 100 -0.51(-1.92%)
May 19, 2010 26.23 26.98 26.04 26.51 7,728,258 -0.14(-0.53%)
May 18, 2010 27.96 28.10 26.52 26.65 6,804,821 -0.97(-3.51%)
May 17, 2010 27.99 28.31 26.67 27.62 7,429,193 +0.08(+0.29%)
May 14, 2010 27.54 28.04 27.10 27.54 7,807,880 -0.63(-2.24%)
May 13, 2010 29.56 29.66 28.10 28.17 7,446,537 -1.46(-4.93%)
May 12, 2010 29.36 29.77 28.93 29.63 3,733,495 +0.56(+1.93%)
May 11, 2010 29.40 29.63 29.04 29.07 6,903,141 -0.55(-1.86%)
May 10, 2010 29.13 29.64 29.09 29.62 6,391,494 +2.01(+7.28%)
May 07, 2010 28.15 28.95 26.91 27.61 8,056,063 -0.52(-1.85%)
May 06, 2010 28.14 29.34 26.76 28.13 1,200 -0.26(-0.92%)
May 05, 2010 28.52 29.27 28.14 28.39 6,877,909 -0.32(-1.11%)
May 04, 2010 29.65 29.66 28.47 28.71 600 -1.38(-4.59%)
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.