Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 23.18 23.39 22.67 22.71 28,683 -0.39(-1.67%)
Jun 29, 2010 23.92 23.92 23.06 23.10 13,983 -1.53(-6.21%)
Jun 25, 2010 24.63 24.63 24.17 24.63 9,921 +0.34(+1.40%)
Jun 24, 2010 24.67 24.71 24.29 24.29 22,928 -0.54(-2.17%)
Jun 23, 2010 24.55 24.87 24.54 24.83 9,408 +0.22(+0.89%)
Jun 22, 2010 25.15 25.21 24.61 24.61 8,888 -0.45(-1.80%)
Jun 21, 2010 25.48 25.60 25.02 25.06 108,842 +0.04(+0.16%)
Jun 18, 2010 25.02 25.26 24.88 25.02 35,528 +0.18(+0.72%)
Jun 17, 2010 24.80 24.94 24.62 24.84 4,750 -0.06(-0.24%)
Jun 16, 2010 24.80 25.15 24.74 24.90 15,521 -0.32(-1.27%)
Jun 15, 2010 24.93 25.23 24.71 25.22 15,967 +0.67(+2.73%)
Jun 14, 2010 24.69 24.95 24.46 24.55 6,688 +0.26(+1.07%)
Jun 11, 2010 23.87 24.35 23.87 24.29 7,835 +0.20(+0.83%)
Jun 10, 2010 23.72 24.09 23.72 24.09 8,788 +0.86(+3.70%)
Jun 09, 2010 23.48 23.80 23.23 23.23 13,467 -0.23(-0.98%)
Jun 08, 2010 22.93 23.46 22.75 23.46 21,845 +0.68(+2.99%)
Jun 07, 2010 23.46 23.59 22.78 22.78 10,473 -0.61(-2.61%)
Jun 04, 2010 23.39 24.12 23.39 23.39 12,300 -1.12(-4.57%)
Jun 03, 2010 24.67 24.68 24.12 24.51 20,308 +0.24(+0.99%)
Jun 02, 2010 23.72 24.34 23.72 24.27 15,297 +0.58(+2.45%)
Jun 01, 2010 24.08 24.23 23.69 23.69 3,987 -0.33(-1.36%)
May 28, 2010 24.02 24.21 23.79 24.02 1,858 -0.35(-1.45%)
May 27, 2010 23.67 24.37 23.67 24.37 11,534 +1.39(+6.05%)
May 26, 2010 23.42 23.60 22.96 22.98 16,000 -0.02(-0.09%)
May 25, 2010 22.45 23.00 22.14 23.00 16,660 -0.41(-1.75%)
May 24, 2010 23.54 23.69 23.30 23.41 22,474 -0.08(-0.34%)
May 21, 2010 22.57 23.50 22.49 23.49 11,656 +0.52(+2.26%)
May 20, 2010 22.87 23.25 22.86 22.97 25,110 -1.17(-4.85%)
May 19, 2010 24.27 24.34 23.73 24.14 20,219 -0.23(-0.94%)
May 18, 2010 25.04 25.10 24.29 24.37 10,691 -0.39(-1.58%)
May 17, 2010 24.95 25.01 24.27 24.76 13,635 -0.25(-1.02%)
May 14, 2010 25.01 25.45 24.84 25.01 10,542 -0.57(-2.21%)
May 13, 2010 25.69 25.91 25.51 25.58 17,147 -0.15(-0.58%)
May 12, 2010 25.66 25.83 25.62 25.73 7,213 +0.33(+1.30%)
May 11, 2010 25.68 25.83 25.30 25.40 22,868 +0.02(+0.08%)
May 10, 2010 25.31 25.43 25.10 25.38 25,793 +1.51(+6.33%)
May 07, 2010 24.15 24.59 23.12 23.87 16,976 -0.53(-2.16%)
May 06, 2010 25.62 25.62 23.00 24.40 35,428 -1.19(-4.66%)
May 05, 2010 25.67 26.23 25.39 25.59 53,934 -0.61(-2.33%)
May 04, 2010 26.96 27.04 26.05 26.20 21,923 -1.31(-4.76%)
May 03, 2010 27.26 27.67 27.15 27.51 55,954 +0.57(+2.12%)
Apr 30, 2010 27.39 27.56 26.93 26.94 9,323 -0.48(-1.76%)
Apr 29, 2010 27.00 27.55 27.00 27.42 24,869 +0.78(+2.93%)
Apr 28, 2010 26.86 26.92 26.41 26.64 19,128 +0.12(+0.45%)
Apr 27, 2010 27.28 27.46 26.52 26.52 9,863 -1.14(-4.10%)
Apr 26, 2010 27.34 27.70 27.34 27.66 12,700 +0.24(+0.88%)
Apr 23, 2010 27.08 27.54 27.08 27.41 27,831 +0.24(+0.88%)
Apr 22, 2010 26.73 27.17 26.55 27.17 13,543 +0.34(+1.29%)
Apr 21, 2010 27.08 27.08 26.72 26.83 70,063 -0.09(-0.33%)
Apr 20, 2010 26.68 27.02 26.64 26.92 6,460 +0.55(+2.09%)
Apr 19, 2010 26.32 26.49 25.98 26.37 12,208 -0.06(-0.23%)
Apr 16, 2010 27.12 27.12 26.25 26.43 17,209 -0.66(-2.44%)
Apr 15, 2010 27.05 27.29 26.96 27.09 14,904 -0.29(-1.06%)
Apr 14, 2010 27.36 27.48 27.24 27.38 6,955 +0.12(+0.44%)
Apr 13, 2010 27.30 27.30 27.03 27.26 13,703 -0.07(-0.26%)
Apr 12, 2010 27.34 27.42 27.21 27.33 15,111 +0.09(+0.33%)
Apr 09, 2010 27.00 27.24 26.95 27.24 33,926 +0.43(+1.60%)
Apr 08, 2010 26.35 26.99 26.35 26.81 17,178 +0.31(+1.17%)
Apr 07, 2010 26.80 26.80 26.29 26.50 16,722 -0.31(-1.17%)
Apr 06, 2010 26.62 26.88 26.43 26.81 25,222 +0.11(+0.42%)
Apr 05, 2010 26.21 26.70 26.21 26.70 16,223 +0.80(+3.09%)
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.