Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 24.22 24.37 23.84 24.22 11,263,737 +0.10(+0.42%)
Jul 29, 2010 24.33 24.48 23.95 24.12 798 -0.15(-0.62%)
Jul 28, 2010 24.27 24.63 24.17 24.27 1,193 -0.29(-1.19%)
Jul 27, 2010 24.56 24.58 23.98 24.56 1,594 +0.45(+1.86%)
Jul 26, 2010 23.95 24.16 23.93 24.11 6,869,279 +0.18(+0.77%)
Jul 23, 2010 23.96 23.97 23.52 23.93 9,301,961 +0.01(+0.06%)
Jul 22, 2010 24.39 24.39 23.81 23.91 4,462 +0.14(+0.57%)
Jul 21, 2010 24.10 24.10 23.62 23.78 10,011,057 -0.21(-0.88%)
Jul 20, 2010 23.99 24.02 23.44 23.99 10,180,860 +0.18(+0.77%)
Jul 19, 2010 23.65 23.86 23.65 23.80 7,278,023 +0.24(+1.01%)
Jul 16, 2010 23.57 23.89 23.52 23.57 11,226,596 -0.27(-1.11%)
Jul 15, 2010 23.72 23.97 23.55 23.83 10,850,604 +0.16(+0.66%)
Jul 14, 2010 23.91 23.95 23.61 23.67 728,567 -0.28(-1.16%)
Jul 13, 2010 23.99 24.22 23.93 23.95 11,060,092 +0.05(+0.23%)
Jul 12, 2010 23.88 23.94 23.77 23.90 6,411,192 -0.03(-0.11%)
Jul 09, 2010 23.93 23.93 23.73 23.93 7,889,337 -0.01(-0.03%)
Jul 08, 2010 23.69 23.94 23.64 23.93 11,041,140 +0.35(+1.50%)
Jul 07, 2010 23.14 23.59 22.97 23.58 9,935,691 +0.51(+2.21%)
Jul 06, 2010 23.11 23.23 22.91 23.07 4,331 +0.16(+0.71%)
Jul 02, 2010 22.91 23.04 22.51 22.91 10,125,104 +0.37(+1.66%)
Jul 01, 2010 22.74 22.77 22.33 22.53 25,183,776 -0.26(-1.13%)
Jun 30, 2010 22.93 23.18 22.74 22.79 2,122 -0.14(-0.62%)
Jun 29, 2010 22.93 23.00 22.68 22.93 3,257 -0.16(-0.68%)
Jun 25, 2010 23.09 23.37 23.04 23.09 18,684,388 -0.37(-1.57%)
Jun 24, 2010 23.50 23.55 23.26 23.46 1,469 -0.05(-0.23%)
Jun 23, 2010 23.43 23.61 23.29 23.51 8,269,524 +0.07(+0.32%)
Jun 22, 2010 23.58 23.80 23.42 23.44 298 -0.14(-0.61%)
Jun 21, 2010 23.65 23.71 23.48 23.58 7,900,798 +0.03(+0.14%)
Jun 18, 2010 23.55 23.63 23.38 23.55 12,504,812 +0.15(+0.64%)
Jun 17, 2010 23.29 23.40 23.08 23.40 9,545,969 +0.19(+0.82%)
Jun 16, 2010 23.31 23.38 23.08 23.21 11,075,523 -0.19(-0.81%)
Jun 15, 2010 23.10 23.42 22.97 23.40 9,368,756 +0.35(+1.54%)
Jun 14, 2010 23.13 23.28 23.01 23.04 8,897,685 +0.14(+0.59%)
Jun 11, 2010 22.67 22.99 22.63 22.91 8,234,162 +0.14(+0.63%)
Jun 10, 2010 22.69 23.08 22.55 22.76 6,783 +0.35(+1.55%)
Jun 09, 2010 22.45 22.65 22.32 22.42 9,555,498 +0.03(+0.15%)
Jun 08, 2010 22.16 22.40 22.03 22.38 11,172,770 +0.22(+0.98%)
Jun 07, 2010 22.17 22.34 22.06 22.16 13,990,657 +0.14(+0.65%)
Jun 04, 2010 22.02 22.52 21.95 22.02 10,043,422 -0.68(-3.00%)
Jun 03, 2010 22.61 22.82 22.57 22.70 7,508,533 +0.11(+0.48%)
Jun 02, 2010 22.29 22.60 22.19 22.59 50,961 +0.45(+2.03%)
Jun 01, 2010 22.20 22.54 22.05 22.14 5,941 -0.16(-0.73%)
May 28, 2010 22.31 22.50 22.15 22.31 12,331,994 -0.02(-0.09%)
May 27, 2010 22.23 22.36 22.12 22.33 8,982,292 +0.39(+1.77%)
May 26, 2010 22.44 22.44 21.84 21.94 18,690,158 -0.34(-1.53%)
May 25, 2010 22.20 22.32 21.78 22.28 14,816,338 -0.16(-0.70%)
May 24, 2010 22.46 22.73 22.38 22.44 7,166,117 -0.10(-0.42%)
May 21, 2010 22.45 22.59 22.23 22.53 13,258,056 -0.15(-0.66%)
May 20, 2010 22.79 23.10 22.68 22.68 3,164 -0.35(-1.54%)
May 19, 2010 22.77 23.13 22.77 23.04 13,816,296 +0.16(+0.71%)
May 18, 2010 23.30 23.41 22.86 22.87 23,225 -0.27(-1.15%)
May 17, 2010 23.11 23.24 22.84 23.14 8,124,358 +0.06(+0.27%)
May 14, 2010 23.08 23.40 22.95 23.08 11,305,605 -0.39(-1.68%)
May 13, 2010 23.66 23.69 23.46 23.47 440 -0.06(-0.27%)
May 12, 2010 23.86 23.86 23.45 23.54 9,845,012 -0.13(-0.56%)
May 11, 2010 23.67 23.84 23.59 23.67 1,043 +0.09(+0.37%)
May 10, 2010 23.54 23.66 23.43 23.58 20,065,654 +0.36(+1.53%)
May 07, 2010 23.08 23.41 22.82 23.22 35,302,320 -0.14(-0.60%)
May 06, 2010 23.37 23.57 22.42 23.37 1,439 -0.11(-0.49%)
May 05, 2010 23.61 23.63 23.39 23.48 10,007,845 -0.01(-0.03%)
May 04, 2010 23.50 23.73 23.39 23.49 192 -0.12(-0.51%)
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.