Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 22.15 22.31 21.71 22.15 9,970,865 -0.07(-0.33%)
Jul 29, 2010 22.62 22.67 22.11 22.22 8,446,182 -0.31(-1.39%)
Jul 28, 2010 22.54 22.59 22.31 22.54 620 -0.01(-0.05%)
Jul 27, 2010 22.55 22.65 22.25 22.55 830 +0.28(+1.27%)
Jul 26, 2010 21.98 22.27 21.98 22.27 5,100,126 +0.23(+1.03%)
Jul 23, 2010 22.01 22.16 21.87 22.04 6,532,350 +0.01(+0.03%)
Jul 22, 2010 21.92 22.26 21.92 22.03 6,528,891 +0.33(+1.50%)
Jul 21, 2010 22.14 22.14 21.53 21.71 7,265,239 -0.41(-1.84%)
Jul 20, 2010 22.11 22.12 21.58 22.11 6,416,785 +0.33(+1.53%)
Jul 19, 2010 21.53 21.85 21.46 21.78 5,061,371 +0.38(+1.78%)
Jul 16, 2010 21.40 21.74 21.35 21.40 7,142,849 -0.15(-0.71%)
Jul 15, 2010 21.40 21.75 21.30 21.55 5,911,943 +0.09(+0.43%)
Jul 14, 2010 21.36 21.51 21.19 21.46 145,044 +0.06(+0.26%)
Jul 13, 2010 21.51 21.51 21.21 21.40 6,986,643 -0.06(-0.29%)
Jul 12, 2010 21.42 21.48 21.22 21.47 4,584,580 +0.02(+0.09%)
Jul 09, 2010 21.45 21.47 21.09 21.45 5,263,563 +0.04(+0.20%)
Jul 08, 2010 21.26 21.44 21.15 21.40 90,318 +0.25(+1.16%)
Jul 07, 2010 20.60 21.19 20.48 21.16 11,452,875 +0.68(+3.34%)
Jul 06, 2010 20.08 20.50 20.04 20.47 2,881 +0.54(+2.69%)
Jul 02, 2010 19.94 20.07 19.82 19.94 5,348,718 +0.12(+0.62%)
Jul 01, 2010 19.82 19.99 19.62 19.82 6,400,664 -0.07(-0.34%)
Jun 30, 2010 20.14 20.30 19.83 19.88 2,371 -0.24(-1.19%)
Jun 29, 2010 20.31 20.35 20.07 20.12 21,337 -0.18(-0.91%)
Jun 25, 2010 20.31 20.38 20.01 20.31 5,745,880 +0.17(+0.83%)
Jun 24, 2010 20.12 20.35 20.02 20.14 7,167,887 +0.00(+0.00%)
Jun 23, 2010 20.53 20.55 20.08 20.14 6,768,342 -0.36(-1.74%)
Jun 22, 2010 20.82 20.92 20.45 20.50 5,466,180 -0.35(-1.68%)
Jun 21, 2010 21.12 21.17 20.78 20.85 3,988,420 -0.12(-0.56%)
Jun 18, 2010 20.97 21.03 20.83 20.97 5,952,403 +0.04(+0.18%)
Jun 17, 2010 20.74 20.94 20.65 20.93 5,096,734 +0.20(+0.95%)
Jun 16, 2010 20.42 20.82 20.42 20.73 5,219,640 +0.17(+0.81%)
Jun 15, 2010 20.09 20.57 20.09 20.57 324 +0.62(+3.09%)
Jun 14, 2010 20.14 20.17 19.93 19.95 4,724,886 -0.02(-0.12%)
Jun 11, 2010 19.94 20.06 19.70 19.98 8,632,462 -0.14(-0.70%)
Jun 10, 2010 19.86 20.15 19.77 20.12 24,617 +0.58(+2.96%)
Jun 09, 2010 19.65 19.65 19.44 19.54 8,903,427 +0.01(+0.06%)
Jun 08, 2010 19.21 19.58 19.21 19.53 9,199,730 +0.18(+0.92%)
Jun 07, 2010 19.16 19.59 19.16 19.35 6,401,447 +0.19(+1.00%)
Jun 04, 2010 19.16 19.60 19.08 19.16 5,652,309 -0.64(-3.23%)
Jun 03, 2010 19.74 19.91 19.62 19.80 4,284,196 +0.19(+0.97%)
Jun 02, 2010 19.32 19.62 19.18 19.61 3,898 +0.40(+2.08%)
Jun 01, 2010 19.49 19.56 19.18 19.21 5,582,346 -0.47(-2.38%)
May 28, 2010 19.67 19.87 19.56 19.67 6,453,531 -0.02(-0.09%)
May 27, 2010 19.38 19.70 19.28 19.69 6,668,730 +0.60(+3.13%)
May 26, 2010 19.21 19.31 18.99 19.10 162 +0.03(+0.16%)
May 25, 2010 18.82 19.06 18.51 19.06 162 -0.14(-0.71%)
May 24, 2010 19.23 19.49 19.13 19.20 3,272,664 -0.17(-0.86%)
May 21, 2010 19.13 19.38 18.95 19.37 7,309,531 +0.07(+0.38%)
May 20, 2010 19.45 19.65 19.27 19.29 162 -0.60(-3.00%)
May 19, 2010 19.98 20.02 19.71 19.89 6,083,166 -0.18(-0.89%)
May 18, 2010 20.19 20.41 20.01 20.07 324 -0.24(-1.18%)
May 17, 2010 20.36 20.40 20.04 20.31 5,362,112 -0.01(-0.03%)
May 14, 2010 20.31 20.50 20.10 20.31 7,763,848 -0.18(-0.90%)
May 13, 2010 20.60 20.85 20.44 20.50 4,937,438 +0.17(+0.85%)
May 12, 2010 20.48 20.77 20.25 20.33 7,274,270 -0.08(-0.39%)
May 11, 2010 20.42 20.58 20.33 20.41 8,042,659 +0.01(+0.03%)
May 10, 2010 20.22 20.45 20.21 20.40 8,985,845 +0.75(+3.82%)
May 07, 2010 19.81 20.04 19.40 19.65 12,498,483 +0.05(+0.25%)
May 06, 2010 20.22 20.27 17.34 19.60 324 -0.75(-3.70%)
May 05, 2010 20.32 20.41 20.11 20.35 10,936,626 -0.08(-0.37%)
May 04, 2010 20.81 20.99 20.31 20.43 13,179,837 -0.58(-2.75%)
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.