Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 23.02 23.07 22.43 23.02 280,402 +0.18(+0.79%)
Jul 29, 2010 22.51 23.02 22.51 22.84 408,486 +0.45(+2.00%)
Jul 28, 2010 22.41 22.54 22.13 22.39 679,235 -0.20(-0.88%)
Jul 27, 2010 23.14 23.17 22.40 22.59 335,949 -0.46(-2.00%)
Jul 26, 2010 23.00 23.16 22.94 23.05 300,198 -0.02(-0.09%)
Jul 23, 2010 22.97 23.18 22.90 23.07 450,927 -0.01(-0.04%)
Jul 22, 2010 22.74 23.19 22.73 23.08 708,847 +0.80(+3.59%)
Jul 21, 2010 22.86 22.89 22.22 22.28 397,535 -0.40(-1.76%)
Jul 20, 2010 22.21 22.72 22.20 22.68 455,496 +0.26(+1.16%)
Jul 19, 2010 22.44 22.76 22.15 22.42 238,898 +0.18(+0.81%)
Jul 16, 2010 22.24 22.39 22.04 22.24 545,569 -0.27(-1.20%)
Jul 15, 2010 22.61 22.61 22.10 22.51 231,041 -0.05(-0.24%)
Jul 14, 2010 22.49 22.92 22.41 22.57 420,939 -0.08(-0.38%)
Jul 13, 2010 22.48 22.70 22.46 22.65 200 +0.69(+3.14%)
Jul 12, 2010 22.20 22.30 21.86 21.96 336,209 -0.41(-1.83%)
Jul 09, 2010 22.37 22.45 22.05 22.37 381,505 +0.08(+0.36%)
Jul 08, 2010 22.10 22.29 21.83 22.29 381,060 +0.42(+1.92%)
Jul 07, 2010 21.34 21.87 21.33 21.87 100 +0.69(+3.26%)
Jul 06, 2010 21.48 21.66 20.93 21.18 1,640,254 +0.02(+0.09%)
Jul 02, 2010 21.16 21.46 20.97 21.16 307,560 -0.15(-0.70%)
Jul 01, 2010 21.31 21.86 21.11 21.31 633,259 -0.78(-3.52%)
Jun 30, 2010 22.22 22.47 21.82 22.09 356,488 -0.11(-0.50%)
Jun 29, 2010 22.25 22.30 22.08 22.20 613,793 -1.05(-4.54%)
Jun 25, 2010 23.25 23.28 22.64 23.25 444,293 +0.88(+3.96%)
Jun 24, 2010 22.37 22.48 22.12 22.37 263 +0.11(+0.49%)
Jun 23, 2010 22.50 22.56 22.08 22.26 692,704 -0.53(-2.33%)
Jun 22, 2010 23.08 23.20 22.79 22.79 500 -0.20(-0.87%)
Jun 21, 2010 23.45 23.50 22.87 22.99 545,319 -0.10(-0.43%)
Jun 18, 2010 23.09 23.10 22.68 23.09 194,451 +0.21(+0.92%)
Jun 17, 2010 23.22 23.23 22.81 22.88 5,000 -0.27(-1.17%)
Jun 16, 2010 22.86 23.29 22.74 23.15 550,253 +0.19(+0.83%)
Jun 15, 2010 22.58 22.97 22.52 22.96 100 +0.63(+2.82%)
Jun 14, 2010 22.61 22.72 22.14 22.33 327,324 +0.05(+0.22%)
Jun 11, 2010 22.20 22.49 21.94 22.28 479,304 -0.37(-1.63%)
Jun 10, 2010 22.58 22.76 22.40 22.65 250 +0.60(+2.72%)
Jun 09, 2010 22.03 22.35 21.99 22.05 947,203 +0.52(+2.42%)
Jun 08, 2010 21.39 21.58 21.20 21.53 587,505 +0.38(+1.80%)
Jun 07, 2010 21.30 21.62 21.05 21.15 548,356 -0.05(-0.24%)
Jun 04, 2010 21.20 21.95 21.10 21.20 1,133,583 -1.08(-4.85%)
Jun 03, 2010 21.87 22.38 21.58 22.28 254 +0.32(+1.46%)
Jun 02, 2010 21.66 22.06 21.57 21.96 200 +0.44(+2.04%)
Jun 01, 2010 21.88 22.50 21.50 21.52 2,000 -0.59(-2.67%)
May 28, 2010 22.11 22.43 21.82 22.11 876,665 -0.22(-0.99%)
May 27, 2010 21.81 22.33 21.70 22.33 1,047,884 +1.20(+5.68%)
May 26, 2010 20.90 21.37 20.89 21.13 985 +0.48(+2.32%)
May 25, 2010 20.06 20.66 20.01 20.65 850 -0.19(-0.91%)
May 24, 2010 21.03 21.11 20.80 20.84 947,247 -0.09(-0.43%)
May 21, 2010 20.61 21.22 20.55 20.93 1,170,380 +0.12(+0.58%)
May 20, 2010 20.53 21.22 20.50 20.81 1,100 -0.96(-4.41%)
May 19, 2010 21.64 21.85 21.20 21.77 1,755,790 +0.04(+0.18%)
May 18, 2010 22.45 22.50 21.55 21.73 1,721,896 -0.28(-1.27%)
May 17, 2010 22.42 22.45 21.73 22.01 1,900,783 -0.63(-2.78%)
May 14, 2010 22.64 23.29 22.45 22.64 2,221,630 -0.91(-3.86%)
May 13, 2010 23.70 24.00 23.52 23.55 1,570,953 -0.46(-1.92%)
May 12, 2010 24.17 24.36 23.75 24.01 1,078,859 -0.07(-0.29%)
May 11, 2010 24.36 24.44 23.98 24.08 739,187 -0.38(-1.55%)
May 10, 2010 24.10 24.49 24.07 24.46 1,273,043 +0.68(+2.86%)
May 07, 2010 24.18 24.30 23.52 23.78 1,387,512 -0.53(-2.18%)
May 06, 2010 24.32 25.24 23.53 24.31 1,000 -0.91(-3.61%)
May 05, 2010 25.34 25.85 25.20 25.22 1,201,137 -0.95(-3.63%)
May 04, 2010 26.85 26.85 26.17 26.17 400 -1.21(-4.42%)
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.