Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 24.16 24.22 23.66 24.16 51,117 +0.20(+0.83%)
Jul 29, 2010 23.71 24.07 23.71 23.96 30,424 +0.44(+1.87%)
Jul 28, 2010 23.48 23.59 23.48 23.52 29,705 -0.07(-0.30%)
Jul 27, 2010 24.03 24.03 23.44 23.59 83,213 -0.32(-1.34%)
Jul 26, 2010 23.86 23.97 23.80 23.91 46,919 +0.03(+0.13%)
Jul 23, 2010 23.86 23.99 23.76 23.88 116,566 -0.09(-0.37%)
Jul 22, 2010 23.68 24.02 23.68 23.97 18,677 +0.72(+3.09%)
Jul 21, 2010 23.76 23.76 23.21 23.25 24,218 -0.26(-1.11%)
Jul 20, 2010 23.20 23.56 23.17 23.51 9,206 +0.16(+0.69%)
Jul 19, 2010 23.59 23.62 23.15 23.35 14,141 +0.10(+0.43%)
Jul 16, 2010 23.25 23.38 23.13 23.25 11,309 -0.25(-1.06%)
Jul 15, 2010 23.46 23.50 23.00 23.50 42,140 +0.09(+0.38%)
Jul 14, 2010 23.43 23.66 23.36 23.41 7,770 -0.10(-0.43%)
Jul 13, 2010 23.42 23.56 23.37 23.51 40,081 +0.56(+2.44%)
Jul 12, 2010 23.15 23.21 22.91 22.95 8,144 -0.40(-1.71%)
Jul 09, 2010 23.35 23.37 23.10 23.35 14,532 +0.04(+0.17%)
Jul 08, 2010 23.17 23.33 22.95 23.31 21,780 +0.28(+1.22%)
Jul 07, 2010 22.84 23.03 22.65 23.03 80,051 +0.58(+2.58%)
Jul 06, 2010 22.71 22.91 22.35 22.45 13,375 +0.00(+0.00%)
Jul 02, 2010 22.45 22.65 22.27 22.45 99,780 -0.20(-0.88%)
Jul 01, 2010 22.92 22.92 22.40 22.65 76,781 -0.50(-2.16%)
Jun 30, 2010 23.34 23.42 22.99 23.15 31,104 -0.17(-0.73%)
Jun 29, 2010 23.41 23.45 23.25 23.32 260,260 -1.04(-4.27%)
Jun 25, 2010 24.36 24.36 23.83 24.36 250,955 +0.67(+2.83%)
Jun 24, 2010 23.68 23.76 23.50 23.69 97,583 +0.00(+0.00%)
Jun 23, 2010 23.95 24.03 23.66 23.69 55,923 -0.51(-2.11%)
Jun 22, 2010 24.45 24.50 24.18 24.20 9,790 -0.15(-0.62%)
Jun 21, 2010 24.80 24.89 24.28 24.35 191,884 -0.18(-0.73%)
Jun 18, 2010 24.53 24.62 24.33 24.53 17,050 -0.10(-0.41%)
Jun 17, 2010 24.67 24.68 24.45 24.63 20,029 +0.15(+0.61%)
Jun 16, 2010 24.30 24.50 24.19 24.48 42,131 +0.14(+0.58%)
Jun 15, 2010 23.95 24.35 23.95 24.34 19,937 +0.58(+2.44%)
Jun 14, 2010 23.87 24.10 23.74 23.76 8,098 +0.08(+0.34%)
Jun 11, 2010 23.76 23.90 23.51 23.68 25,931 -0.20(-0.84%)
Jun 10, 2010 23.92 23.97 23.58 23.88 10,506 +0.45(+1.92%)
Jun 09, 2010 23.39 23.63 23.38 23.43 38,360 +0.30(+1.30%)
Jun 08, 2010 23.11 23.21 22.89 23.13 30,775 +0.05(+0.22%)
Jun 07, 2010 22.81 23.36 22.81 23.08 25,467 +0.04(+0.17%)
Jun 04, 2010 23.04 24.92 23.00 23.04 372,146 -0.89(-3.72%)
Jun 03, 2010 23.57 23.95 23.45 23.93 52,420 +0.40(+1.70%)
Jun 02, 2010 23.11 23.63 23.11 23.53 258,350 +0.61(+2.66%)
Jun 01, 2010 23.25 23.76 22.89 22.92 152,351 -0.53(-2.26%)
May 28, 2010 23.45 23.69 23.24 23.45 99,653 -0.05(-0.21%)
May 27, 2010 23.07 23.53 23.00 23.50 66,221 +0.99(+4.40%)
May 26, 2010 22.70 22.70 22.40 22.51 179,970 +0.38(+1.72%)
May 25, 2010 21.60 22.15 21.57 22.13 348,663 -0.17(-0.76%)
May 24, 2010 22.52 22.55 22.28 22.30 165,352 -0.10(-0.45%)
May 21, 2010 21.76 22.67 21.76 22.40 341,532 +0.01(+0.04%)
May 20, 2010 22.13 22.60 22.11 22.39 220,596 -0.77(-3.32%)
May 19, 2010 23.14 23.25 22.80 23.16 216,789 -0.25(-1.07%)
May 18, 2010 24.01 24.01 23.25 23.41 72,831 -0.24(-1.01%)
May 17, 2010 24.32 24.89 23.53 23.65 274,037 -0.73(-2.99%)
May 14, 2010 24.38 25.27 24.20 24.38 356,727 -0.74(-2.96%)
May 13, 2010 25.25 25.49 25.09 25.12 39,759 -0.42(-1.63%)
May 12, 2010 25.41 25.57 25.25 25.54 42,981 +0.22(+0.87%)
May 11, 2010 25.42 25.47 25.25 25.32 71,607 -0.11(-0.43%)
May 10, 2010 25.25 25.43 25.20 25.43 31,983 +0.69(+2.79%)
May 07, 2010 24.86 24.92 24.50 24.74 53,724 -0.62(-2.44%)
May 06, 2010 25.53 25.77 22.00 25.36 154,100 -0.45(-1.74%)
May 05, 2010 25.95 26.17 25.78 25.81 144,612 -0.88(-3.30%)
May 04, 2010 27.34 27.38 26.66 26.69 46,611 -0.96(-3.47%)
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.