Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 23.12 23.52 22.83 22.89 245 -0.33(-1.40%)
Jun 29, 2010 23.71 23.75 23.01 23.21 685,743 -1.07(-4.40%)
Jun 25, 2010 24.28 24.62 23.76 24.28 1,273,591 +0.23(+0.94%)
Jun 24, 2010 24.53 24.56 23.97 24.06 263,400 -0.72(-2.91%)
Jun 23, 2010 24.55 25.00 24.24 24.78 361,836 +0.13(+0.52%)
Jun 22, 2010 25.64 25.78 24.62 24.65 378,872 -1.06(-4.13%)
Jun 21, 2010 25.93 26.40 25.52 25.71 252,441 +0.09(+0.35%)
Jun 18, 2010 25.62 25.89 25.45 25.62 297,168 -0.19(-0.73%)
Jun 17, 2010 25.85 25.88 25.21 25.81 309,244 +0.19(+0.74%)
Jun 16, 2010 25.88 25.88 25.46 25.62 422,897 -0.53(-2.03%)
Jun 15, 2010 25.36 26.23 25.25 26.15 345,817 +1.05(+4.17%)
Jun 14, 2010 25.41 25.74 25.00 25.10 397,069 -0.11(-0.45%)
Jun 11, 2010 25.18 25.63 24.81 25.21 512,337 -0.19(-0.75%)
Jun 10, 2010 23.80 25.40 23.75 25.40 1,096,521 +2.63(+11.54%)
Jun 09, 2010 22.96 23.41 22.65 22.78 501,148 -0.05(-0.23%)
Jun 08, 2010 23.22 23.33 22.51 22.83 657,472 -0.27(-1.15%)
Jun 07, 2010 23.82 23.83 23.03 23.09 481,443 -0.71(-2.99%)
Jun 04, 2010 23.81 24.74 23.66 23.81 347,312 -1.45(-5.76%)
Jun 03, 2010 25.09 25.48 24.96 25.26 425,393 +0.17(+0.69%)
Jun 02, 2010 24.31 25.09 24.03 25.09 1,583 +0.95(+3.96%)
Jun 01, 2010 24.37 24.90 24.09 24.13 686,471 -0.52(-2.09%)
May 28, 2010 24.65 24.97 24.49 24.65 863,463 -0.10(-0.40%)
May 27, 2010 24.10 24.77 23.71 24.75 474,628 +1.15(+4.88%)
May 26, 2010 23.28 24.00 23.02 23.59 755,214 +0.63(+2.74%)
May 25, 2010 22.38 23.02 21.96 22.96 537,236 -0.11(-0.49%)
May 24, 2010 23.31 23.69 22.99 23.08 673,264 -0.28(-1.19%)
May 21, 2010 22.58 23.39 22.39 23.36 706,147 +0.27(+1.17%)
May 20, 2010 23.16 23.74 23.05 23.09 570,833 -1.67(-6.75%)
May 19, 2010 25.10 25.30 24.09 24.76 687,405 -0.52(-2.05%)
May 18, 2010 25.76 26.05 25.17 25.28 809,230 -0.23(-0.89%)
May 17, 2010 25.68 26.01 25.07 25.50 698,348 +0.01(+0.03%)
May 14, 2010 25.49 26.36 25.21 25.49 375,909 -1.14(-4.27%)
May 13, 2010 26.64 26.96 26.49 26.63 394,376 -0.15(-0.56%)
May 12, 2010 26.34 26.92 26.34 26.78 330,296 +0.59(+2.24%)
May 11, 2010 26.14 26.48 25.95 26.19 684,834 +0.24(+0.93%)
May 10, 2010 25.89 25.99 25.72 25.95 422,292 +1.56(+6.39%)
May 07, 2010 25.32 25.63 24.27 24.39 915,196 -1.08(-4.23%)
May 06, 2010 25.47 27.51 23.10 25.47 132 -1.48(-5.50%)
May 05, 2010 26.61 27.24 26.60 26.95 685,781 +0.03(+0.11%)
May 04, 2010 27.57 27.57 26.69 26.92 375,399 -1.08(-3.87%)
May 03, 2010 27.31 28.05 27.16 28.01 349,980 +0.96(+3.53%)
Apr 30, 2010 28.24 28.58 27.05 27.05 490,766 -1.01(-3.59%)
Apr 29, 2010 27.86 28.15 27.74 28.06 223,493 +0.52(+1.89%)
Apr 28, 2010 27.44 27.71 27.33 27.54 301,014 +0.35(+1.27%)
Apr 27, 2010 28.49 28.79 27.07 27.19 735,402 -1.41(-4.92%)
Apr 26, 2010 28.90 29.32 28.53 28.60 342,111 -0.44(-1.53%)
Apr 23, 2010 28.62 29.09 28.45 29.05 319,708 +0.45(+1.58%)
Apr 22, 2010 27.96 28.62 27.47 28.59 910,210 -0.02(-0.05%)
Apr 21, 2010 28.50 29.04 28.49 28.61 480,025 +0.07(+0.24%)
Apr 20, 2010 28.18 29.45 27.78 28.54 1,147,119 +1.25(+4.58%)
Apr 19, 2010 27.27 27.48 26.73 27.29 707,595 -0.14(-0.49%)
Apr 16, 2010 27.92 28.10 27.15 27.43 473,101 -0.67(-2.38%)
Apr 15, 2010 28.08 28.38 27.60 28.10 543,186 -0.15(-0.53%)
Apr 14, 2010 28.00 28.31 27.92 28.25 563,394 +0.32(+1.16%)
Apr 13, 2010 27.82 27.98 27.69 27.92 372,153 -0.02(-0.05%)
Apr 12, 2010 27.67 27.96 27.63 27.94 410,001 +0.31(+1.12%)
Apr 09, 2010 27.18 27.63 27.18 27.63 180,867 +0.41(+1.49%)
Apr 08, 2010 26.74 27.35 26.40 27.22 352,210 +0.28(+1.03%)
Apr 07, 2010 27.26 27.38 26.87 26.95 459,761 -0.27(-1.00%)
Apr 06, 2010 27.32 27.47 27.19 27.22 259,244 -0.46(-1.66%)
Apr 05, 2010 27.14 27.70 27.03 27.68 277,062 +0.55(+2.03%)
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.