Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 20.34 20.38 19.71 20.34 20,817,268 +0.33(+1.64%)
Jul 29, 2010 20.17 20.35 19.81 20.01 2,242 -0.02(-0.11%)
Jul 28, 2010 20.04 20.66 19.98 20.04 2,067 -0.36(-1.75%)
Jul 27, 2010 20.39 20.96 20.36 20.39 3,373 -0.29(-1.41%)
Jul 26, 2010 20.15 20.74 20.14 20.68 22,633,848 +0.53(+2.62%)
Jul 23, 2010 20.08 20.24 19.91 20.16 26,599,118 +0.02(+0.11%)
Jul 22, 2010 19.77 20.31 19.77 20.14 40,574 +0.54(+2.73%)
Jul 21, 2010 19.82 19.99 19.51 19.60 24,051,822 -0.33(-1.65%)
Jul 20, 2010 19.93 20.00 18.99 19.93 32,626,884 +0.61(+3.18%)
Jul 19, 2010 19.38 19.45 19.16 19.31 23,911,452 -0.03(-0.15%)
Jul 16, 2010 19.34 20.18 19.30 19.34 30,652,810 -0.71(-3.52%)
Jul 15, 2010 20.14 20.27 19.92 20.05 18,974,224 -0.13(-0.64%)
Jul 14, 2010 20.37 20.37 20.04 20.18 21,041 -0.26(-1.26%)
Jul 13, 2010 20.43 20.65 20.18 20.43 45,777 +0.24(+1.17%)
Jul 12, 2010 20.14 20.52 20.14 20.20 19,985,032 +0.04(+0.18%)
Jul 09, 2010 20.16 20.21 19.93 20.16 18,931,976 +0.08(+0.39%)
Jul 08, 2010 20.23 20.25 19.78 20.09 6,503 +0.10(+0.50%)
Jul 07, 2010 19.61 20.04 19.49 19.99 30,548,008 +0.48(+2.45%)
Jul 06, 2010 19.97 20.07 19.34 19.51 6,592 -0.30(-1.51%)
Jul 02, 2010 19.81 19.99 19.68 19.81 21,589,954 -0.11(-0.57%)
Jul 01, 2010 20.27 20.33 19.61 19.92 38,009,088 -0.11(-0.53%)
Jun 30, 2010 20.03 20.59 19.97 20.03 32,721 -0.28(-1.37%)
Jun 29, 2010 20.80 20.80 20.28 20.31 30,147 -1.24(-5.76%)
Jun 25, 2010 21.55 21.58 21.11 21.55 61,096,452 +0.38(+1.79%)
Jun 24, 2010 21.17 21.54 21.10 21.17 26,082 -0.59(-2.72%)
Jun 23, 2010 21.82 21.97 21.60 21.76 34,753,020 -0.08(-0.36%)
Jun 22, 2010 22.45 22.55 21.78 21.84 19,495 -0.59(-2.61%)
Jun 21, 2010 22.95 22.97 22.29 22.43 23,264,772 -0.36(-1.60%)
Jun 18, 2010 22.79 23.04 22.68 22.79 27,730,890 +0.02(+0.09%)
Jun 17, 2010 22.97 23.05 22.44 22.77 930 -0.16(-0.72%)
Jun 16, 2010 22.93 23.02 22.60 22.93 22,875,316 -0.09(-0.37%)
Jun 15, 2010 23.02 23.10 22.51 23.02 61,152 +0.14(+0.62%)
Jun 14, 2010 23.17 23.29 22.82 22.87 28,423,424 -0.11(-0.50%)
Jun 11, 2010 23.05 23.19 22.68 22.99 19,193,558 -0.36(-1.53%)
Jun 10, 2010 23.35 23.37 22.90 23.35 31,896 +0.68(+3.02%)
Jun 09, 2010 22.74 23.12 22.56 22.66 22,128,224 -0.04(-0.16%)
Jun 08, 2010 22.50 22.73 22.30 22.70 140 +0.19(+0.82%)
Jun 07, 2010 23.02 23.13 22.48 22.51 29,226,184 -0.43(-1.87%)
Jun 04, 2010 22.94 23.47 22.79 22.94 28,117,328 -0.91(-3.83%)
Jun 03, 2010 24.19 24.30 23.67 23.85 21,936,244 -0.31(-1.30%)
Jun 02, 2010 23.99 24.17 23.82 24.17 19,989,110 +0.24(+0.98%)
Jun 01, 2010 23.85 24.38 23.70 23.93 238 -0.06(-0.25%)
May 28, 2010 23.99 24.54 23.96 23.99 24,769,924 -0.49(-2.00%)
May 27, 2010 24.45 24.57 24.22 24.48 23,117,240 +0.36(+1.50%)
May 26, 2010 24.48 24.76 24.04 24.12 4,262 +0.04(+0.18%)
May 25, 2010 23.06 24.12 22.97 24.08 143,524 +0.54(+2.29%)
May 24, 2010 23.28 23.79 23.21 23.54 34,256,440 +0.14(+0.61%)
May 21, 2010 22.86 23.72 22.85 23.40 50,820,596 +0.09(+0.40%)
May 20, 2010 23.46 23.78 23.23 23.30 19,345 -1.06(-4.33%)
May 19, 2010 24.36 24.49 23.84 24.36 38,390,820 -0.25(-1.01%)
May 18, 2010 25.37 25.72 24.25 24.61 66,151 -0.61(-2.42%)
May 17, 2010 24.78 25.29 24.15 25.22 47,273,508 +0.28(+1.11%)
May 14, 2010 24.94 25.13 24.63 24.94 31,927,162 -0.05(-0.20%)
May 13, 2010 25.40 25.51 24.88 24.99 28,509,634 -0.24(-0.95%)
May 12, 2010 25.27 25.46 25.07 25.23 26,944,038 -0.01(-0.06%)
May 11, 2010 25.36 25.48 25.12 25.24 37,578,384 +0.24(+0.96%)
May 10, 2010 24.81 25.07 24.71 25.00 30,603,322 +1.32(+5.56%)
May 07, 2010 23.91 24.32 23.12 23.69 40,406,236 -0.35(-1.47%)
May 06, 2010 24.09 25.06 22.72 24.04 7,339 -0.94(-3.74%)
May 05, 2010 25.03 25.27 24.82 24.98 34,400,560 -0.12(-0.48%)
May 04, 2010 25.20 25.22 24.65 25.10 1,093 -0.32(-1.25%)
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.