Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 17.85 18.39 17.80 17.90 244 +0.13(+0.73%)
Jun 29, 2010 18.43 18.48 17.63 17.77 14,539,141 -1.25(-6.57%)
Jun 25, 2010 19.02 19.27 18.67 19.02 14,157,708 +0.17(+0.90%)
Jun 24, 2010 19.84 19.88 18.80 18.85 255 -1.24(-6.17%)
Jun 23, 2010 20.03 20.28 19.55 20.09 13,746,229 +0.03(+0.15%)
Jun 22, 2010 20.80 21.15 20.00 20.06 11,087,883 -0.68(-3.28%)
Jun 21, 2010 21.78 21.80 20.57 20.74 8,110,616 -0.72(-3.36%)
Jun 18, 2010 21.46 21.84 21.27 21.46 6,990,169 -0.21(-0.97%)
Jun 17, 2010 21.96 21.97 21.28 21.67 6,524,851 -0.13(-0.60%)
Jun 16, 2010 21.93 22.12 21.55 21.80 7,042,867 -0.41(-1.83%)
Jun 15, 2010 21.99 22.31 21.54 22.21 11,738 +0.48(+2.20%)
Jun 14, 2010 21.50 22.11 21.41 21.73 7,655,539 +0.49(+2.31%)
Jun 11, 2010 20.99 21.58 20.75 21.24 6,824,074 -0.09(-0.42%)
Jun 10, 2010 21.00 21.40 20.88 21.33 8,205,744 +0.81(+3.95%)
Jun 09, 2010 20.74 21.22 20.35 20.52 11,729,810 -0.06(-0.29%)
Jun 08, 2010 20.67 20.88 20.03 20.58 10,358,789 +0.00(+0.00%)
Jun 07, 2010 21.10 21.39 20.58 20.58 10,050,590 -0.45(-2.14%)
Jun 04, 2010 21.03 22.03 20.86 21.03 12,302,526 -1.46(-6.49%)
Jun 03, 2010 22.64 23.06 22.28 22.49 11,679,137 +0.09(+0.40%)
Jun 02, 2010 22.07 22.43 21.79 22.40 9,234,784 +0.52(+2.38%)
Jun 01, 2010 22.33 22.93 21.86 21.88 200 -0.33(-1.49%)
May 28, 2010 22.21 22.62 21.93 22.21 10,119,118 +0.16(+0.73%)
May 27, 2010 21.62 22.08 21.25 22.05 10,428,767 +1.03(+4.90%)
May 26, 2010 21.82 21.88 20.90 21.02 12,148,401 -0.49(-2.28%)
May 25, 2010 20.34 21.53 20.12 21.51 29,495 +0.36(+1.70%)
May 24, 2010 21.03 21.59 20.93 21.15 12,801,131 +0.10(+0.48%)
May 21, 2010 20.07 21.24 19.90 21.05 16,883,172 +0.33(+1.60%)
May 20, 2010 20.45 21.01 20.27 20.72 19,308 -0.63(-2.96%)
May 19, 2010 21.67 21.94 20.93 21.35 15,519,416 -0.02(-0.09%)
May 18, 2010 22.60 22.67 21.28 21.37 701,380 -0.94(-4.21%)
May 17, 2010 22.70 22.85 21.61 22.31 13,804,713 -0.23(-1.02%)
May 14, 2010 22.54 23.27 22.17 22.54 14,567,057 -0.94(-4.00%)
May 13, 2010 24.57 24.57 23.36 23.48 1,500 -1.22(-4.94%)
May 12, 2010 24.43 24.84 23.73 24.70 16,556,320 +0.80(+3.35%)
May 11, 2010 24.31 24.56 23.86 23.90 111,563 -0.07(-0.29%)
May 10, 2010 23.64 23.99 23.49 23.97 13,555,523 +2.03(+9.25%)
May 07, 2010 22.42 23.00 21.22 21.94 19,231,178 -0.48(-2.14%)
May 06, 2010 22.95 23.50 21.00 22.42 200 +0.20(+0.90%)
May 05, 2010 22.91 23.59 22.18 22.22 14,015,758 -0.55(-2.42%)
May 04, 2010 23.42 23.54 22.66 22.77 200 -0.97(-4.09%)
May 03, 2010 23.38 23.92 23.25 23.74 9,581,747 +0.54(+2.33%)
Apr 30, 2010 24.73 24.77 23.13 23.20 13,736,916 -1.48(-6.00%)
Apr 29, 2010 24.14 24.78 24.08 24.68 8,213,732 +0.65(+2.70%)
Apr 28, 2010 24.07 24.48 23.54 24.03 10,493,212 +0.12(+0.50%)
Apr 27, 2010 24.57 24.73 23.84 23.91 1,239 -0.94(-3.78%)
Apr 26, 2010 24.93 25.25 24.74 24.85 10,826,254 +0.02(+0.08%)
Apr 23, 2010 24.59 24.85 24.34 24.83 8,289,941 +0.35(+1.43%)
Apr 22, 2010 23.26 24.56 23.14 24.48 12,120,359 +1.04(+4.44%)
Apr 21, 2010 23.08 23.46 22.65 23.44 18,266 +0.43(+1.87%)
Apr 20, 2010 23.02 23.35 22.83 23.01 6,970,844 +0.11(+0.48%)
Apr 19, 2010 22.90 23.19 22.24 22.90 9,214,653 -0.08(-0.35%)
Apr 16, 2010 23.58 23.74 22.88 22.98 10,103,802 -0.78(-3.28%)
Apr 15, 2010 23.87 24.13 23.70 23.76 8,949,915 -0.20(-0.83%)
Apr 14, 2010 23.39 23.97 23.16 23.96 9,683,097 +0.72(+3.10%)
Apr 13, 2010 22.96 23.39 22.91 23.24 7,152,424 +0.30(+1.31%)
Apr 12, 2010 23.50 23.59 22.92 22.94 8,159,802 -0.57(-2.42%)
Apr 09, 2010 22.61 23.53 22.51 23.51 9,924,826 +0.86(+3.80%)
Apr 08, 2010 22.20 22.74 22.08 22.65 11,379,304 +0.19(+0.85%)
Apr 07, 2010 22.64 22.95 22.23 22.46 11,047,641 -0.15(-0.66%)
Apr 06, 2010 22.75 22.81 22.43 22.61 6,338,548 -0.03(-0.13%)
Apr 05, 2010 22.40 22.86 22.24 22.64 9,909,593 +0.30(+1.34%)
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.