Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 20.76 20.90 20.38 20.44 2,231,356 -0.29(-1.39%)
Jun 29, 2010 21.15 21.20 20.62 20.73 2,257,926 -0.69(-3.23%)
Jun 25, 2010 21.42 21.68 21.33 21.42 2,905,308 -0.02(-0.08%)
Jun 24, 2010 21.81 21.99 21.38 21.44 2,482,556 -0.43(-1.98%)
Jun 23, 2010 21.94 22.03 21.72 21.87 2,403,674 -0.03(-0.15%)
Jun 22, 2010 22.22 22.54 21.90 21.90 1,741,133 -0.31(-1.38%)
Jun 21, 2010 22.28 22.51 22.06 22.21 2,722,931 +0.03(+0.14%)
Jun 18, 2010 22.18 22.52 22.16 22.18 2,946,272 -0.37(-1.64%)
Jun 17, 2010 22.52 22.59 22.20 22.55 1,636,661 +0.12(+0.52%)
Jun 16, 2010 22.24 22.53 22.23 22.43 1,718,508 -0.05(-0.22%)
Jun 15, 2010 22.17 22.48 22.11 22.48 1,986,817 +0.54(+2.48%)
Jun 14, 2010 22.06 22.42 21.89 21.94 1,882,788 -0.05(-0.24%)
Jun 11, 2010 21.46 22.01 21.46 21.99 981,916 +0.21(+0.96%)
Jun 10, 2010 21.39 21.78 21.39 21.78 1,570,496 +0.75(+3.56%)
Jun 09, 2010 21.19 21.51 20.93 21.03 1,608,405 -0.04(-0.17%)
Jun 08, 2010 20.58 21.08 20.47 21.07 2,841,877 +0.50(+2.44%)
Jun 07, 2010 20.72 21.03 20.53 20.57 1,587,828 -0.12(-0.57%)
Jun 04, 2010 20.68 21.44 20.64 20.68 1,646,847 -0.94(-4.35%)
Jun 03, 2010 21.72 21.91 21.39 21.62 1,654,252 -0.19(-0.86%)
Jun 02, 2010 20.93 21.81 20.93 21.81 14,372 +0.97(+4.63%)
Jun 01, 2010 21.36 21.49 20.84 20.85 1,724,975 -0.66(-3.07%)
May 28, 2010 21.51 21.78 21.42 21.51 1,845,072 -0.33(-1.53%)
May 27, 2010 21.45 21.84 21.24 21.84 1,732,613 +0.86(+4.10%)
May 26, 2010 21.15 21.51 20.91 20.98 2,192,410 +0.07(+0.32%)
May 25, 2010 20.25 20.92 20.14 20.91 2,697,237 +0.21(+0.99%)
May 24, 2010 21.03 21.13 20.69 20.71 2,860,109 -0.47(-2.21%)
May 21, 2010 20.66 21.21 20.27 21.18 3,662,210 +0.26(+1.26%)
May 20, 2010 20.80 21.36 20.76 20.91 4,135,750 -0.66(-3.05%)
May 19, 2010 21.57 21.62 21.17 21.57 2,558,260 -0.13(-0.61%)
May 18, 2010 22.47 22.79 21.67 21.70 3,313,955 -0.63(-2.83%)
May 17, 2010 22.16 22.48 21.94 22.33 5,025,013 +0.19(+0.85%)
May 14, 2010 22.15 22.86 21.99 22.15 4,343,147 -0.78(-3.39%)
May 13, 2010 23.10 23.30 22.85 22.92 1,200,840 -0.21(-0.92%)
May 12, 2010 22.84 23.17 22.75 23.14 2,138,185 +0.38(+1.67%)
May 11, 2010 22.96 23.01 22.74 22.76 2,073,003 -0.17(-0.76%)
May 10, 2010 22.76 22.93 22.68 22.93 4,220,671 +0.63(+2.80%)
May 07, 2010 22.70 22.86 21.58 22.31 8,510,194 -0.43(-1.88%)
May 06, 2010 22.55 22.92 21.26 22.73 9,971,069 +0.35(+1.56%)
May 05, 2010 22.66 22.84 22.36 22.38 6,330,275 -0.36(-1.57%)
May 04, 2010 22.23 23.00 21.46 22.74 12,200,922 -0.10(-0.44%)
May 03, 2010 22.79 22.91 22.57 22.84 2,487,393 +0.23(+1.04%)
Apr 30, 2010 23.22 23.34 22.59 22.60 2,645,068 -0.51(-2.20%)
Apr 29, 2010 22.96 23.32 22.96 23.11 3,018,699 +0.35(+1.54%)
Apr 28, 2010 22.73 22.91 22.61 22.76 3,902,743 +0.13(+0.57%)
Apr 27, 2010 22.86 22.95 22.46 22.63 6,453,061 -0.25(-1.09%)
Apr 26, 2010 23.17 23.24 22.84 22.88 1,392,491 -0.26(-1.12%)
Apr 23, 2010 22.98 23.15 22.83 23.14 1,608,045 +0.22(+0.94%)
Apr 22, 2010 22.57 22.98 22.53 22.92 1,630,822 +0.13(+0.56%)
Apr 21, 2010 22.80 22.93 22.67 22.80 8,857 -0.16(-0.71%)
Apr 20, 2010 22.98 23.07 22.86 22.96 937,137 +0.19(+0.83%)
Apr 19, 2010 22.55 22.78 22.47 22.77 3,378,932 +0.04(+0.19%)
Apr 16, 2010 22.63 22.79 22.42 22.73 4,171,756 -0.01(-0.03%)
Apr 15, 2010 22.72 22.94 22.69 22.74 3,116,079 -0.07(-0.30%)
Apr 14, 2010 22.84 22.90 22.72 22.80 1,029,190 -0.01(-0.03%)
Apr 13, 2010 22.69 22.85 22.64 22.81 1,939,828 +0.06(+0.28%)
Apr 12, 2010 22.85 22.88 22.68 22.75 1,435,035 -0.08(-0.34%)
Apr 09, 2010 22.61 22.84 22.61 22.82 1,170,515 +0.30(+1.32%)
Apr 08, 2010 22.50 22.61 22.35 22.53 2,743,824 -0.03(-0.14%)
Apr 07, 2010 22.43 22.74 22.38 22.56 2,318,721 +0.09(+0.41%)
Apr 06, 2010 22.11 22.49 22.04 22.47 1,904,531 +0.44(+2.00%)
Apr 05, 2010 21.78 22.12 21.63 22.03 1,823,546 +0.30(+1.39%)
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.