Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 23.64 23.83 23.27 23.71 31,582,038 -0.41(-1.71%)
Jul 29, 2010 24.08 24.29 23.81 24.13 18,822 +0.22(+0.92%)
Jul 28, 2010 23.91 24.37 23.82 23.91 5,291 -0.30(-1.25%)
Jul 27, 2010 24.21 24.49 24.08 24.21 5,554 -0.06(-0.26%)
Jul 26, 2010 24.08 24.29 23.95 24.27 14,012,105 +0.28(+1.15%)
Jul 23, 2010 24.20 24.20 23.68 24.00 22,791,174 -0.21(-0.88%)
Jul 22, 2010 24.33 24.44 24.08 24.21 34,811 -0.01(-0.03%)
Jul 21, 2010 24.41 24.56 24.07 24.22 18,620,446 -0.32(-1.32%)
Jul 20, 2010 24.54 24.54 24.22 24.54 20,362,078 -0.10(-0.39%)
Jul 19, 2010 24.73 24.85 24.56 24.63 14,704,125 -0.08(-0.31%)
Jul 16, 2010 24.71 25.32 24.69 24.71 24,092,926 -0.27(-1.07%)
Jul 15, 2010 24.94 25.16 24.70 24.98 15,976,212 +0.07(+0.28%)
Jul 14, 2010 24.92 25.03 24.66 24.91 8,623 -0.17(-0.69%)
Jul 13, 2010 25.08 25.25 24.79 25.08 41,054 +0.25(+1.00%)
Jul 12, 2010 24.91 24.94 24.66 24.83 18,335,840 -0.14(-0.58%)
Jul 09, 2010 24.98 25.05 24.58 24.98 17,428,944 +0.30(+1.23%)
Jul 08, 2010 24.68 24.68 24.31 24.68 22,622,460 +0.30(+1.21%)
Jul 07, 2010 23.93 24.40 23.69 24.38 24,543,696 +0.54(+2.25%)
Jul 06, 2010 23.59 23.87 23.43 23.84 15,688 +0.30(+1.26%)
Jul 02, 2010 23.55 23.74 23.16 23.55 24,695,190 -0.15(-0.64%)
Jul 01, 2010 23.97 24.01 23.16 23.70 37,183,824 -0.36(-1.52%)
Jun 30, 2010 24.06 24.32 23.91 24.06 34,761 -0.33(-1.35%)
Jun 29, 2010 24.39 24.63 24.08 24.39 27,521 -0.33(-1.34%)
Jun 25, 2010 24.72 24.88 24.28 24.72 49,224,908 +0.22(+0.90%)
Jun 24, 2010 24.50 24.57 24.20 24.50 38,163 +0.13(+0.54%)
Jun 23, 2010 24.22 24.54 24.04 24.37 18,892,642 +0.20(+0.83%)
Jun 22, 2010 24.22 24.58 24.13 24.17 6,622 +0.01(+0.03%)
Jun 21, 2010 24.80 24.88 24.02 24.17 22,638,676 -0.38(-1.54%)
Jun 18, 2010 24.55 24.77 24.41 24.55 28,544,124 -0.13(-0.53%)
Jun 17, 2010 24.87 24.94 24.29 24.68 9,117 -0.10(-0.42%)
Jun 16, 2010 24.78 24.90 24.57 24.78 25,192,030 -0.01(-0.03%)
Jun 15, 2010 24.79 24.81 24.11 24.79 5,278 +0.69(+2.86%)
Jun 14, 2010 24.12 24.26 24.05 24.10 19,845,606 +0.11(+0.46%)
Jun 11, 2010 23.64 24.15 23.55 23.99 26,343,162 +0.14(+0.61%)
Jun 10, 2010 23.84 23.93 23.39 23.84 48,836 +0.65(+2.79%)
Jun 09, 2010 23.30 23.48 23.04 23.20 18,669,550 -0.07(-0.30%)
Jun 08, 2010 22.99 23.31 22.78 23.27 435 +0.34(+1.50%)
Jun 07, 2010 22.84 23.07 22.78 22.92 20,519,064 +0.10(+0.42%)
Jun 04, 2010 22.83 23.34 22.70 22.83 26,455,124 -0.77(-3.27%)
Jun 03, 2010 23.69 23.78 23.39 23.60 19,051,868 -0.05(-0.20%)
Jun 02, 2010 23.64 23.66 23.07 23.64 23,533,802 +0.57(+2.48%)
Jun 01, 2010 23.00 23.41 22.92 23.07 7,649 -0.11(-0.47%)
May 28, 2010 23.18 23.48 23.05 23.18 36,320,132 +0.05(+0.21%)
May 27, 2010 22.65 23.17 22.56 23.13 44,441,216 +0.83(+3.70%)
May 26, 2010 22.01 22.60 21.91 22.31 2,320 +0.25(+1.12%)
May 25, 2010 21.54 22.08 21.40 22.06 2,179 +0.14(+0.63%)
May 24, 2010 21.93 22.23 21.75 21.92 19,325,386 -0.12(-0.56%)
May 21, 2010 21.47 22.12 21.36 22.05 37,055,108 +0.02(+0.07%)
May 20, 2010 22.18 22.40 21.85 22.03 3,916 -0.41(-1.85%)
May 19, 2010 22.16 22.64 22.07 22.45 30,772,896 +0.19(+0.83%)
May 18, 2010 22.69 22.71 22.23 22.26 1,380 -0.30(-1.31%)
May 17, 2010 22.65 22.75 22.14 22.56 22,393,396 -0.07(-0.30%)
May 14, 2010 22.63 22.95 22.49 22.63 30,670,304 -0.30(-1.29%)
May 13, 2010 23.18 23.22 22.78 22.92 21,291,214 -0.34(-1.45%)
May 12, 2010 23.38 23.42 23.00 23.26 27,736,388 +0.20(+0.87%)
May 11, 2010 23.26 23.42 22.97 23.06 7,886 -0.51(-2.16%)
May 10, 2010 23.71 23.74 23.32 23.57 34,059,620 +0.52(+2.27%)
May 07, 2010 23.33 23.55 22.67 23.05 38,415,824 -0.61(-2.56%)
May 06, 2010 23.64 24.48 21.13 23.65 1,903 -0.42(-1.73%)
May 05, 2010 24.37 24.52 24.02 24.07 31,185,686 -0.58(-2.33%)
May 04, 2010 24.50 25.02 24.50 24.64 6,365 +0.37(+1.53%)
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.