Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 23.71 23.73 23.58 23.71 26,933 +0.00(+0.00%)
Jul 29, 2010 23.60 23.71 23.54 23.71 97,155 +0.16(+0.66%)
Jul 28, 2010 23.54 23.72 23.51 23.55 28,679 +0.04(+0.18%)
Jul 27, 2010 23.57 23.61 23.48 23.51 19,698 -0.08(-0.33%)
Jul 26, 2010 23.50 23.61 23.46 23.59 28,533 -0.09(-0.40%)
Jul 23, 2010 23.55 23.70 23.51 23.68 51,483 +0.08(+0.33%)
Jul 22, 2010 23.43 23.67 23.43 23.61 131,400 +0.22(+0.92%)
Jul 21, 2010 23.49 23.51 23.33 23.39 180,166 -0.03(-0.11%)
Jul 20, 2010 23.13 23.45 23.13 23.42 817,925 +0.26(+1.10%)
Jul 19, 2010 23.33 23.46 23.15 23.16 32,349 -0.10(-0.43%)
Jul 16, 2010 23.26 23.39 23.21 23.26 153,301 -0.21(-0.88%)
Jul 15, 2010 23.51 23.58 23.37 23.47 39,276 -0.01(-0.04%)
Jul 14, 2010 23.46 23.54 23.43 23.48 27,068 -0.08(-0.33%)
Jul 13, 2010 23.65 23.68 23.54 23.55 34,938 +0.04(+0.18%)
Jul 12, 2010 23.50 23.54 23.44 23.51 54,616 -0.11(-0.47%)
Jul 09, 2010 23.62 23.64 23.49 23.62 88,861 +0.12(+0.51%)
Jul 08, 2010 23.43 23.54 23.32 23.50 51,360 +0.04(+0.18%)
Jul 07, 2010 23.39 23.48 23.29 23.46 37,520 +0.17(+0.74%)
Jul 06, 2010 23.48 24.11 23.19 23.29 77,336 -0.07(-0.30%)
Jul 02, 2010 23.35 23.65 23.05 23.35 97,396 +0.23(+1.01%)
Jul 01, 2010 22.93 23.12 22.82 23.12 104,056 +0.25(+1.09%)
Jun 30, 2010 22.85 23.04 22.84 22.87 86,824 +0.09(+0.38%)
Jun 29, 2010 22.91 22.92 22.72 22.79 54,219 -0.35(-1.53%)
Jun 25, 2010 23.14 23.22 22.90 23.14 91,057 +0.13(+0.56%)
Jun 24, 2010 22.99 23.17 22.94 23.01 19,234 -0.07(-0.30%)
Jun 23, 2010 22.97 23.09 22.80 23.08 32,562 +0.08(+0.34%)
Jun 22, 2010 23.35 23.36 22.99 23.00 236,303 -0.24(-1.04%)
Jun 21, 2010 23.37 23.48 23.19 23.24 249,645 -0.05(-0.22%)
Jun 18, 2010 23.29 23.29 23.09 23.29 76,427 +0.16(+0.71%)
Jun 17, 2010 23.13 23.15 23.02 23.13 59,236 +0.07(+0.30%)
Jun 16, 2010 22.96 23.10 22.91 23.06 48,163 -0.06(-0.26%)
Jun 15, 2010 22.84 23.12 22.79 23.12 40,710 +0.37(+1.63%)
Jun 14, 2010 23.02 23.02 22.73 22.75 38,249 -0.02(-0.08%)
Jun 11, 2010 22.71 22.83 22.66 22.77 91,477 +0.02(+0.08%)
Jun 10, 2010 22.55 22.75 22.55 22.75 80,411 +0.52(+2.36%)
Jun 09, 2010 22.36 22.41 22.22 22.22 575,455 +0.11(+0.51%)
Jun 08, 2010 21.91 22.13 21.89 22.11 75,088 +0.22(+1.03%)
Jun 07, 2010 22.08 22.09 21.85 21.89 112,677 -0.22(-1.01%)
Jun 04, 2010 22.11 22.38 22.09 22.11 56,904 -0.34(-1.50%)
Jun 03, 2010 22.66 22.66 22.31 22.45 52,882 -0.10(-0.46%)
Jun 02, 2010 22.36 22.56 22.31 22.55 185,698 +0.24(+1.08%)
Jun 01, 2010 22.48 22.59 22.28 22.31 106,183 -0.28(-1.22%)
May 28, 2010 22.59 22.71 22.23 22.59 31,763 +0.02(+0.08%)
May 27, 2010 22.35 22.60 22.28 22.57 133,359 +0.55(+2.50%)
May 26, 2010 22.17 22.29 21.98 22.02 58,766 -0.05(-0.23%)
May 25, 2010 21.62 22.07 21.57 22.07 57,272 +0.17(+0.79%)
May 24, 2010 22.03 22.23 21.86 21.90 64,399 -0.28(-1.25%)
May 21, 2010 21.55 22.17 21.44 22.17 102,417 +0.43(+1.99%)
May 20, 2010 21.61 22.05 21.58 21.74 161,114 -0.59(-2.63%)
May 19, 2010 22.28 22.36 22.01 22.33 103,951 -0.13(-0.58%)
May 18, 2010 22.96 22.96 22.45 22.46 82,312 -0.18(-0.80%)
May 17, 2010 22.66 22.71 22.28 22.64 99,013 -0.02(-0.08%)
May 14, 2010 22.66 22.92 22.49 22.66 42,320 -0.35(-1.50%)
May 13, 2010 23.09 23.11 22.94 23.00 87,798 -0.05(-0.22%)
May 12, 2010 23.08 23.12 22.82 23.05 38,399 +0.16(+0.68%)
May 11, 2010 22.99 23.03 22.85 22.90 91,919 -0.09(-0.41%)
May 10, 2010 22.88 23.02 22.88 22.99 134,198 +0.90(+4.06%)
May 07, 2010 22.10 22.42 21.75 22.09 189,899 +0.00(+0.00%)
May 06, 2010 22.61 22.72 21.49 22.09 179,166 -0.65(-2.85%)
May 05, 2010 22.86 22.97 22.70 22.74 126,424 -0.47(-2.04%)
May 04, 2010 23.40 23.43 23.17 23.22 270,716 -0.35(-1.47%)
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.