Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 25.95 26.45 25.71 25.95 3,197 +0.06(+0.22%)
Jun 29, 2010 26.32 26.32 25.83 25.89 10,439,093 -0.16(-0.60%)
Jun 25, 2010 26.05 26.15 25.69 26.05 5,392,605 +0.23(+0.89%)
Jun 24, 2010 26.01 26.10 25.70 25.82 3,597,203 -0.23(-0.88%)
Jun 23, 2010 26.01 26.19 25.75 26.05 4,056,140 -0.07(-0.28%)
Jun 22, 2010 26.56 26.68 26.07 26.12 4,139,761 -0.38(-1.42%)
Jun 21, 2010 26.81 26.96 26.39 26.50 3,878,048 -0.11(-0.43%)
Jun 18, 2010 26.61 26.99 26.56 26.61 3,163,548 -0.26(-0.97%)
Jun 17, 2010 27.13 27.19 26.66 26.87 6,049,441 +0.10(+0.37%)
Jun 16, 2010 26.50 26.95 26.42 26.77 5,631,246 +0.25(+0.92%)
Jun 15, 2010 26.55 26.56 26.32 26.53 3,677,817 +0.20(+0.78%)
Jun 14, 2010 26.13 26.53 26.13 26.32 4,301,095 +0.24(+0.91%)
Jun 11, 2010 25.70 26.14 25.63 26.09 3,480,230 +0.19(+0.73%)
Jun 10, 2010 25.70 25.97 25.57 25.90 3,608,202 +0.61(+2.42%)
Jun 09, 2010 25.16 25.79 25.13 25.29 4,893,674 +0.26(+1.04%)
Jun 08, 2010 25.27 25.29 24.77 25.02 6,322,452 -0.12(-0.49%)
Jun 07, 2010 25.20 25.56 24.93 25.15 6,801,244 +0.00(+0.00%)
Jun 04, 2010 25.15 25.92 25.06 25.15 6,679,219 -1.07(-4.08%)
Jun 03, 2010 25.97 26.55 25.96 26.22 6,900,242 +0.29(+1.10%)
Jun 02, 2010 25.23 25.96 25.11 25.93 4,762,770 +0.75(+2.99%)
Jun 01, 2010 25.36 25.69 25.11 25.18 5,011,531 -0.38(-1.50%)
May 28, 2010 25.56 25.91 25.27 25.56 5,990,774 -0.24(-0.92%)
May 27, 2010 25.24 25.82 25.21 25.80 5,071,607 +0.92(+3.71%)
May 26, 2010 24.91 25.32 24.78 24.88 244 +0.14(+0.56%)
May 25, 2010 24.60 24.76 24.11 24.74 7,379,117 -0.35(-1.40%)
May 24, 2010 25.17 25.39 24.86 25.09 6,272,193 -0.11(-0.42%)
May 21, 2010 24.58 25.32 24.56 25.20 7,955,933 +0.12(+0.49%)
May 20, 2010 25.11 25.55 25.00 25.07 7,854,781 -0.54(-2.11%)
May 19, 2010 25.38 25.74 25.27 25.61 4,910,309 +0.11(+0.42%)
May 18, 2010 25.86 26.05 25.34 25.51 122,180 -0.09(-0.35%)
May 17, 2010 25.55 25.85 25.22 25.60 4,655,220 +0.07(+0.29%)
May 14, 2010 25.52 25.73 25.31 25.52 4,415,332 -0.24(-0.92%)
May 13, 2010 26.02 26.05 25.74 25.76 4,847,314 -0.15(-0.60%)
May 12, 2010 25.49 25.96 25.28 25.91 3,866,317 +0.46(+1.83%)
May 11, 2010 25.52 25.68 25.38 25.45 4,982,306 +0.13(+0.52%)
May 10, 2010 25.21 25.35 25.14 25.32 4,831,509 +0.94(+3.85%)
May 07, 2010 24.91 24.95 23.96 24.38 7,694,362 -0.68(-2.73%)
May 06, 2010 25.16 25.62 23.60 25.07 7,429,766 -0.02(-0.10%)
May 05, 2010 25.25 25.43 25.08 25.09 4,502,021 -0.15(-0.61%)
May 04, 2010 25.31 25.42 25.04 25.25 3,494,803 -0.25(-0.99%)
May 03, 2010 25.30 25.56 25.20 25.50 3,032,876 +0.35(+1.39%)
Apr 30, 2010 25.61 25.76 25.15 25.15 4,147,021 -0.42(-1.63%)
Apr 29, 2010 25.25 25.79 25.21 25.56 4,858,878 +0.46(+1.85%)
Apr 28, 2010 25.20 25.39 25.01 25.10 3,787,319 -0.06(-0.23%)
Apr 27, 2010 25.27 25.59 25.08 25.16 4,380,693 -0.30(-1.19%)
Apr 26, 2010 25.35 25.63 25.13 25.46 5,252,668 +0.08(+0.32%)
Apr 23, 2010 25.68 25.74 25.10 25.38 6,073,202 -0.23(-0.89%)
Apr 22, 2010 25.51 25.92 25.08 25.61 10,358,970 +0.86(+3.46%)
Apr 21, 2010 24.81 24.94 24.44 24.75 15,028 -0.02(-0.07%)
Apr 20, 2010 24.43 24.86 24.36 24.77 5,140,049 +0.46(+1.88%)
Apr 19, 2010 24.37 24.45 24.11 24.31 5,282,910 -0.05(-0.20%)
Apr 16, 2010 24.05 24.39 23.93 24.36 7,350,627 +0.32(+1.32%)
Apr 15, 2010 23.80 24.05 23.71 24.04 2,719,807 +0.24(+0.99%)
Apr 14, 2010 24.04 24.05 23.66 23.80 3,390,571 -0.21(-0.88%)
Apr 13, 2010 23.84 24.05 23.60 24.02 3,407,725 +0.10(+0.41%)
Apr 12, 2010 24.04 24.06 23.86 23.92 2,256,481 -0.11(-0.44%)
Apr 09, 2010 23.85 24.03 23.79 24.02 2,476,270 +0.24(+0.99%)
Apr 08, 2010 24.11 24.11 23.72 23.79 4,621,283 +0.11(+0.48%)
Apr 07, 2010 23.58 23.70 23.45 23.67 3,865,526 +0.01(+0.03%)
Apr 06, 2010 23.58 23.75 23.48 23.66 2,133,328 +0.39(+1.68%)
Apr 05, 2010 23.34 23.66 23.26 23.27 2,870,128 -0.03(-0.14%)
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.