Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 24.28 24.94 24.04 24.54 265 +0.15(+0.62%)
Jun 29, 2010 24.38 25.69 24.30 24.38 713 -1.67(-6.39%)
Jun 25, 2010 26.05 26.13 25.40 26.05 848,502 +0.41(+1.61%)
Jun 24, 2010 26.23 26.35 25.59 25.64 691,401 -0.77(-2.92%)
Jun 23, 2010 27.00 27.00 26.17 26.41 653,731 -0.51(-1.90%)
Jun 22, 2010 26.95 27.09 26.57 26.92 1,294,485 -0.05(-0.20%)
Jun 21, 2010 27.18 27.40 26.86 26.97 686,109 +0.13(+0.50%)
Jun 18, 2010 26.84 27.01 26.65 26.84 578,626 +0.06(+0.23%)
Jun 17, 2010 27.03 27.03 26.67 26.77 450,639 -0.20(-0.73%)
Jun 16, 2010 26.39 27.33 26.18 26.97 896,284 +0.52(+1.96%)
Jun 15, 2010 26.30 26.51 26.15 26.45 1,239,833 +0.26(+0.99%)
Jun 14, 2010 26.69 26.93 26.18 26.19 1,367,392 -0.39(-1.48%)
Jun 11, 2010 25.79 26.61 25.75 26.59 1,085,449 +0.51(+1.96%)
Jun 10, 2010 25.41 26.09 25.35 26.08 1,133,813 +0.95(+3.78%)
Jun 09, 2010 25.54 26.00 24.99 25.13 1,361,357 -0.20(-0.78%)
Jun 08, 2010 25.25 25.54 24.55 25.32 2,514,300 +0.12(+0.46%)
Jun 07, 2010 25.92 26.15 25.12 25.21 1,950,894 -0.58(-2.26%)
Jun 04, 2010 25.79 26.35 25.64 25.79 2,373,801 -0.66(-2.50%)
Jun 03, 2010 27.21 27.46 26.29 26.45 4,849,227 -0.54(-1.99%)
Jun 02, 2010 26.46 27.03 26.30 26.99 1,375,606 +0.64(+2.45%)
Jun 01, 2010 26.36 26.90 26.24 26.35 2,341,352 -0.21(-0.78%)
May 28, 2010 26.55 27.00 26.18 26.55 1,042,916 -0.04(-0.14%)
May 27, 2010 26.17 26.59 26.12 26.59 996,033 +0.90(+3.49%)
May 26, 2010 26.18 26.43 25.60 25.69 1,261,046 -0.30(-1.17%)
May 25, 2010 25.97 26.09 25.43 26.00 1,541,578 -0.64(-2.42%)
May 24, 2010 26.88 27.39 26.60 26.64 1,053,683 -0.40(-1.49%)
May 21, 2010 26.04 27.29 25.91 27.04 2,354,098 +0.40(+1.51%)
May 20, 2010 27.76 27.76 26.52 26.64 1,737,032 -1.53(-5.44%)
May 19, 2010 28.70 28.91 27.88 28.17 649,746 -0.77(-2.66%)
May 18, 2010 29.68 29.86 28.79 28.94 801,134 -0.35(-1.19%)
May 17, 2010 29.40 29.82 28.59 29.29 1,029,448 -0.07(-0.24%)
May 14, 2010 29.36 30.17 29.12 29.36 648,997 -1.04(-3.42%)
May 13, 2010 30.53 31.07 30.35 30.40 341,718 -0.26(-0.85%)
May 12, 2010 30.34 30.87 30.04 30.66 645,579 +0.48(+1.60%)
May 11, 2010 30.21 30.49 30.10 30.18 623,692 -0.04(-0.15%)
May 10, 2010 30.08 30.22 29.91 30.22 905,322 +1.18(+4.07%)
May 07, 2010 29.40 29.40 27.89 29.04 1,748,147 -0.49(-1.67%)
May 06, 2010 30.13 30.71 28.29 29.53 1,113,217 -0.84(-2.77%)
May 05, 2010 30.32 30.87 30.32 30.37 1,130,157 -0.23(-0.76%)
May 04, 2010 30.74 30.74 30.00 30.61 1,137,174 -0.52(-1.67%)
May 03, 2010 31.24 31.28 30.80 31.13 657,118 +0.10(+0.32%)
Apr 30, 2010 31.71 32.03 31.03 31.03 556,261 -0.73(-2.28%)
Apr 29, 2010 31.84 31.91 31.01 31.75 870,510 +0.04(+0.14%)
Apr 28, 2010 32.42 32.64 31.50 31.71 1,064,036 -0.49(-1.53%)
Apr 27, 2010 32.86 32.97 32.17 32.20 699,537 -0.90(-2.71%)
Apr 26, 2010 32.74 33.17 32.48 33.10 404,620 +0.23(+0.71%)
Apr 23, 2010 32.74 32.88 32.52 32.86 362,511 +0.23(+0.71%)
Apr 22, 2010 31.92 32.68 31.85 32.63 825,929 +0.40(+1.25%)
Apr 21, 2010 33.57 33.57 31.83 32.23 1,545,835 -1.25(-3.74%)
Apr 20, 2010 32.87 33.54 32.60 33.48 390,547 +0.81(+2.47%)
Apr 19, 2010 33.11 33.19 32.39 32.68 659,877 -0.68(-2.04%)
Apr 16, 2010 33.78 34.57 33.09 33.36 909,284 -0.64(-1.87%)
Apr 15, 2010 33.23 34.05 33.18 33.99 504,700 +0.76(+2.29%)
Apr 14, 2010 33.39 33.42 33.12 33.23 572,617 +0.08(+0.24%)
Apr 13, 2010 33.13 33.38 32.98 33.15 500,094 -0.07(-0.22%)
Apr 12, 2010 32.93 33.26 31.90 33.22 947,708 +0.43(+1.31%)
Apr 09, 2010 32.59 32.82 32.05 32.79 685,640 +0.39(+1.19%)
Apr 08, 2010 32.65 33.07 32.05 32.41 1,265,922 -1.00(-3.00%)
Apr 07, 2010 33.20 33.83 33.20 33.41 1,052,661 -0.05(-0.16%)
Apr 06, 2010 33.00 33.54 32.59 33.46 675,611 +0.45(+1.36%)
Apr 05, 2010 32.68 33.12 32.63 33.02 395,153 +0.36(+1.10%)
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.