Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 22.16 22.28 21.38 22.16 2,436,519 +0.22(+1.00%)
Jul 29, 2010 22.14 22.20 21.53 21.94 1,972,261 +0.05(+0.22%)
Jul 28, 2010 21.89 22.26 21.60 21.89 22,547 +0.15(+0.69%)
Jul 27, 2010 21.74 22.51 21.55 21.74 15,485 -0.38(-1.74%)
Jul 26, 2010 21.49 22.39 21.36 22.12 2,971,338 +0.68(+3.17%)
Jul 23, 2010 20.97 21.47 20.55 21.44 3,002,221 +0.29(+1.39%)
Jul 22, 2010 20.74 21.32 20.56 21.15 14,856 +0.79(+3.89%)
Jul 21, 2010 21.10 21.18 20.24 20.36 3,178,704 -0.52(-2.48%)
Jul 20, 2010 20.88 21.04 20.12 20.88 18,373 +0.22(+1.09%)
Jul 19, 2010 20.05 20.83 19.89 20.65 2,763,503 +0.60(+3.01%)
Jul 16, 2010 20.05 20.90 19.79 20.05 4,085,552 -1.01(-4.80%)
Jul 15, 2010 21.17 21.21 20.51 21.06 1,754,736 -0.14(-0.68%)
Jul 14, 2010 21.19 21.61 20.93 21.20 22,917 -0.18(-0.83%)
Jul 13, 2010 21.25 21.65 21.09 21.38 3,189,538 +0.49(+2.35%)
Jul 12, 2010 21.03 21.09 20.63 20.89 2,119,824 -0.27(-1.26%)
Jul 09, 2010 21.16 21.18 20.66 21.16 1,872,258 +0.35(+1.70%)
Jul 08, 2010 20.99 21.20 20.30 20.80 3,315,536 +0.12(+0.59%)
Jul 07, 2010 19.22 20.70 19.21 20.68 4,296,106 +1.46(+7.62%)
Jul 06, 2010 19.22 20.27 18.98 19.22 8,783 -0.34(-1.75%)
Jul 02, 2010 19.56 20.14 19.42 19.56 3,106,478 -0.33(-1.67%)
Jul 01, 2010 19.92 20.05 19.10 19.89 48,922 -0.06(-0.29%)
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%)
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.