Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 19.98 20.42 19.96 19.98 2,097 -0.26(-1.27%)
Jun 29, 2010 20.18 20.45 20.01 20.24 262,253 -0.44(-2.14%)
Jun 25, 2010 20.68 20.92 20.22 20.68 593,086 +0.23(+1.13%)
Jun 24, 2010 20.45 20.89 20.33 20.45 311,611 -0.11(-0.52%)
Jun 23, 2010 20.56 20.66 19.96 20.56 512,934 -0.06(-0.28%)
Jun 22, 2010 20.62 21.38 20.57 20.62 769 -0.57(-2.68%)
Jun 21, 2010 21.58 21.76 21.12 21.18 136,533 -0.13(-0.63%)
Jun 18, 2010 21.32 21.63 21.22 21.32 234,620 +0.00(+0.00%)
Jun 17, 2010 21.32 21.66 21.19 21.32 149 -0.09(-0.41%)
Jun 16, 2010 21.23 21.67 21.18 21.41 128,804 +0.02(+0.09%)
Jun 15, 2010 21.39 21.43 21.03 21.39 1,336 +0.12(+0.54%)
Jun 14, 2010 21.70 22.07 21.20 21.27 163,470 -0.31(-1.43%)
Jun 11, 2010 21.52 21.80 21.41 21.58 107,494 -0.05(-0.22%)
Jun 10, 2010 21.63 21.65 21.15 21.63 1,242 +0.65(+3.12%)
Jun 09, 2010 21.30 21.42 20.80 20.97 144,010 -0.14(-0.68%)
Jun 08, 2010 21.34 21.57 20.74 21.12 235,158 -0.21(-0.99%)
Jun 07, 2010 21.73 21.94 21.28 21.33 222,994 -0.30(-1.38%)
Jun 04, 2010 21.63 22.49 21.47 21.63 299,532 -1.05(-4.63%)
Jun 03, 2010 22.68 23.20 22.47 22.68 288,199 -0.15(-0.67%)
Jun 02, 2010 22.83 22.90 22.22 22.83 285,822 +0.34(+1.50%)
Jun 01, 2010 22.49 23.09 22.43 22.49 1,084 -0.51(-2.22%)
May 28, 2010 23.00 23.60 22.83 23.00 189,436 -0.57(-2.41%)
May 27, 2010 23.36 23.60 23.08 23.57 185,365 +0.55(+2.38%)
May 26, 2010 23.02 23.22 22.65 23.02 1,087 +0.31(+1.36%)
May 25, 2010 22.15 22.75 21.64 22.72 334,719 +0.21(+0.94%)
May 24, 2010 22.61 22.87 22.39 22.50 147,002 -0.23(-1.02%)
May 21, 2010 22.76 23.12 22.48 22.73 236,852 -0.26(-1.13%)
May 20, 2010 23.14 23.58 22.98 22.99 360,682 -1.13(-4.67%)
May 19, 2010 24.52 24.72 23.98 24.12 181,404 -0.48(-1.96%)
May 18, 2010 24.86 25.04 24.55 24.60 217,506 -0.09(-0.35%)
May 17, 2010 25.16 25.39 24.35 24.69 252,881 -0.41(-1.65%)
May 14, 2010 25.10 25.20 24.36 25.10 437,820 +0.15(+0.62%)
May 13, 2010 25.30 25.75 24.80 24.95 232,773 -0.48(-1.89%)
May 12, 2010 24.91 25.50 24.55 25.43 260,085 +0.57(+2.28%)
May 11, 2010 24.67 25.18 24.64 24.86 152,796 +0.13(+0.51%)
May 10, 2010 24.68 24.81 24.40 24.74 374,338 +0.13(+0.55%)
May 07, 2010 24.70 24.70 23.76 24.60 584,590 -0.23(-0.93%)
May 06, 2010 25.61 25.72 23.57 24.83 350,865 -0.81(-3.15%)
May 05, 2010 25.17 25.88 25.14 25.64 374,541 +0.37(+1.45%)
May 04, 2010 25.78 25.89 25.17 25.28 240,628 -0.71(-2.74%)
May 03, 2010 25.37 26.08 25.31 25.99 227,856 +0.54(+2.12%)
Apr 30, 2010 26.41 26.59 25.45 25.45 281,477 -1.03(-3.89%)
Apr 29, 2010 26.36 26.78 26.35 26.48 259,162 +0.21(+0.81%)
Apr 28, 2010 26.31 26.65 26.10 26.27 281,108 +0.02(+0.07%)
Apr 27, 2010 25.38 26.76 25.38 26.25 522,775 +0.82(+3.22%)
Apr 26, 2010 25.62 25.74 25.12 25.43 444,583 -0.30(-1.16%)
Apr 23, 2010 26.05 26.07 25.42 25.73 282,197 -0.20(-0.78%)
Apr 22, 2010 25.66 26.03 24.67 25.93 407,701 +0.24(+0.94%)
Apr 21, 2010 26.13 26.17 25.56 25.69 205,064 -0.27(-1.04%)
Apr 20, 2010 25.38 26.09 25.18 25.96 361,417 +0.68(+2.70%)
Apr 19, 2010 25.09 25.32 24.83 25.28 201,365 +0.17(+0.69%)
Apr 16, 2010 25.65 25.82 25.00 25.10 269,616 -0.53(-2.07%)
Apr 15, 2010 25.96 25.97 25.59 25.63 189,194 -0.27(-1.04%)
Apr 14, 2010 25.19 25.99 25.01 25.90 292,131 +0.90(+3.58%)
Apr 13, 2010 25.08 25.28 24.63 25.01 360,619 -0.13(-0.54%)
Apr 12, 2010 25.27 25.31 25.08 25.14 189,520 -0.04(-0.15%)
Apr 09, 2010 25.30 25.36 24.89 25.18 235,959 +0.00(+0.00%)
Apr 08, 2010 25.93 25.93 25.15 25.18 326,227 -0.83(-3.18%)
Apr 07, 2010 25.21 26.04 25.04 26.01 547,627 +0.67(+2.66%)
Apr 06, 2010 26.26 26.26 25.29 25.33 386,180 -0.94(-3.59%)
Apr 05, 2010 25.90 26.28 25.57 26.28 243,459 +0.56(+2.17%)
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.