Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 19.89 20.63 19.85 19.95 18,594 +0.04(+0.22%)
Jun 29, 2010 19.91 20.57 19.71 19.91 3,887 -1.62(-7.52%)
Jun 25, 2010 21.52 21.69 20.72 21.52 3,488,995 +0.71(+3.39%)
Jun 24, 2010 21.40 21.59 20.72 20.82 3,473,448 -0.76(-3.52%)
Jun 23, 2010 21.56 21.93 21.04 21.58 2,453,327 -0.08(-0.37%)
Jun 22, 2010 22.75 22.93 21.64 21.66 2,967,569 -0.94(-4.14%)
Jun 21, 2010 23.33 23.43 22.43 22.59 2,843,918 -0.34(-1.49%)
Jun 18, 2010 22.94 23.02 22.33 22.94 4,056,820 +0.46(+2.04%)
Jun 17, 2010 22.63 22.73 22.12 22.48 2,374,659 -0.01(-0.02%)
Jun 16, 2010 22.94 23.05 22.32 22.48 2,820,970 -0.62(-2.68%)
Jun 15, 2010 22.40 23.19 22.27 23.10 2,323,734 +0.86(+3.87%)
Jun 14, 2010 22.20 22.62 21.92 22.24 2,885,936 +0.35(+1.59%)
Jun 11, 2010 20.96 21.94 20.80 21.89 3,294,471 +0.55(+2.55%)
Jun 10, 2010 21.00 21.54 20.73 21.35 14,104 +0.88(+4.28%)
Jun 09, 2010 20.38 21.02 20.23 20.47 4,946,237 +0.37(+1.86%)
Jun 08, 2010 19.80 20.17 19.15 20.10 4,041,991 +0.33(+1.65%)
Jun 07, 2010 20.31 20.71 19.72 19.77 4,662,894 -0.44(-2.17%)
Jun 04, 2010 20.21 21.31 20.08 20.21 5,049,441 -1.33(-6.16%)
Jun 03, 2010 21.55 21.82 21.11 21.54 1,152 -0.03(-0.15%)
Jun 02, 2010 21.58 21.67 20.94 21.57 4,731,557 +0.22(+1.05%)
Jun 01, 2010 21.72 22.26 21.26 21.34 3,468,368 -0.76(-3.46%)
May 28, 2010 22.11 22.63 21.85 22.11 3,756,098 -0.04(-0.17%)
May 27, 2010 21.78 22.21 21.18 22.14 5,722,524 +1.17(+5.55%)
May 26, 2010 21.17 21.78 20.72 20.98 12,921,105 +0.15(+0.72%)
May 25, 2010 20.61 20.95 20.16 20.83 748 -0.63(-2.94%)
May 24, 2010 21.51 22.10 21.30 21.46 4,054,969 -0.10(-0.45%)
May 21, 2010 20.60 21.77 20.25 21.56 5,284,752 +0.45(+2.15%)
May 20, 2010 20.96 21.87 20.86 21.10 5,490,752 -1.10(-4.96%)
May 19, 2010 22.45 22.94 21.49 22.20 3,912,025 -0.44(-1.96%)
May 18, 2010 23.73 23.78 22.32 22.65 3,657,667 -0.63(-2.69%)
May 17, 2010 23.30 23.83 22.34 23.27 3,715,853 +0.12(+0.53%)
May 14, 2010 23.15 23.59 22.85 23.15 4,159,472 -0.55(-2.32%)
May 13, 2010 24.27 24.44 23.53 23.70 3,753,999 -0.61(-2.53%)
May 12, 2010 23.95 24.64 23.87 24.32 4,222,491 +0.59(+2.50%)
May 11, 2010 24.02 24.16 23.54 23.72 5,414 +0.14(+0.59%)
May 10, 2010 22.97 23.61 22.91 23.58 5,925,873 +1.80(+8.27%)
May 07, 2010 22.17 22.88 21.25 21.78 7,938,677 +0.04(+0.20%)
May 06, 2010 21.74 23.43 20.28 21.74 187 -0.78(-3.48%)
May 05, 2010 22.83 23.53 22.47 22.52 5,072,401 -0.96(-4.08%)
May 04, 2010 23.91 23.91 23.22 23.48 6,611,848 -1.08(-4.41%)
May 03, 2010 23.87 24.93 23.71 24.56 3,922,584 +0.95(+4.00%)
Apr 30, 2010 24.09 24.67 23.35 23.62 7,104,400 -0.48(-1.97%)
Apr 29, 2010 23.33 24.35 23.31 24.09 5,263,542 +1.10(+4.80%)
Apr 28, 2010 23.11 23.21 22.64 22.99 3,822,746 +0.18(+0.79%)
Apr 27, 2010 23.71 24.07 22.79 22.81 5,062,903 -1.22(-5.08%)
Apr 26, 2010 23.75 24.16 23.68 24.03 4,999,187 +0.26(+1.09%)
Apr 23, 2010 22.88 23.92 22.50 23.77 11,644,529 +0.94(+4.12%)
Apr 22, 2010 21.92 22.84 21.91 22.83 6,687,184 +0.73(+3.32%)
Apr 21, 2010 21.52 22.18 21.52 22.10 4,588,292 +0.58(+2.68%)
Apr 20, 2010 21.35 21.65 21.13 21.52 3,519,124 +0.32(+1.50%)
Apr 19, 2010 20.85 21.50 20.77 21.20 5,066,231 +0.16(+0.78%)
Apr 16, 2010 21.53 21.68 20.93 21.04 11,292,593 -0.57(-2.62%)
Apr 15, 2010 21.62 21.65 21.13 21.61 53,516,680 -1.49(-6.47%)
Apr 14, 2010 23.26 23.29 22.79 23.10 2,649,955 +0.12(+0.51%)
Apr 13, 2010 22.06 23.05 22.02 22.98 4,698,606 +0.85(+3.84%)
Apr 12, 2010 22.19 22.35 21.88 22.13 3,121,081 -0.05(-0.21%)
Apr 09, 2010 21.68 22.28 21.63 22.18 3,515,995 +0.90(+4.22%)
Apr 08, 2010 21.25 21.50 21.14 21.28 2,296,633 -0.09(-0.44%)
Apr 07, 2010 22.32 22.45 21.23 21.38 2,870,278 -1.06(-4.71%)
Apr 06, 2010 21.18 22.52 21.10 22.43 4,803,165 +1.24(+5.83%)
Apr 05, 2010 20.63 21.41 20.57 21.20 2,059,498 +0.72(+3.51%)
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.