Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 27.29 28.26 27.16 27.29 272,893 -1.05(-3.71%)
Jul 29, 2010 28.19 28.47 27.47 28.34 158,517 +0.44(+1.58%)
Jul 28, 2010 27.90 28.46 27.57 27.90 852 -0.43(-1.52%)
Jul 27, 2010 29.42 29.52 27.94 28.33 222,963 -1.00(-3.41%)
Jul 26, 2010 28.58 29.35 28.36 29.33 171,045 +0.74(+2.59%)
Jul 23, 2010 27.65 28.64 27.25 28.59 151,730 +0.74(+2.66%)
Jul 22, 2010 26.89 27.90 26.81 27.85 235,696 +1.34(+5.05%)
Jul 21, 2010 27.33 27.33 26.38 26.51 124,281 -0.57(-2.10%)
Jul 20, 2010 25.63 27.11 25.38 27.08 202,765 +1.07(+4.11%)
Jul 19, 2010 26.10 26.37 25.48 26.01 139,785 -0.07(-0.27%)
Jul 16, 2010 26.08 26.89 26.00 26.08 217,499 -0.67(-2.50%)
Jul 15, 2010 27.20 27.30 26.62 26.75 166,345 -0.47(-1.73%)
Jul 14, 2010 27.35 27.56 26.95 27.22 160,750 -0.16(-0.58%)
Jul 13, 2010 27.38 27.50 26.60 27.38 2,083 +0.34(+1.26%)
Jul 12, 2010 27.04 27.16 26.07 27.04 138,655 -0.10(-0.37%)
Jul 09, 2010 27.14 27.17 26.13 27.14 173,973 +0.91(+3.47%)
Jul 08, 2010 26.23 26.39 25.57 26.23 13,033 +0.69(+2.70%)
Jul 07, 2010 25.10 25.79 24.72 25.54 327,414 +0.45(+1.79%)
Jul 06, 2010 25.09 27.00 24.98 25.09 1,261 -1.38(-5.21%)
Jul 02, 2010 26.47 26.80 26.12 26.47 207,334 +0.11(+0.42%)
Jul 01, 2010 26.35 26.46 25.34 26.36 391,776 +0.05(+0.19%)
Jun 30, 2010 26.31 27.53 26.26 26.31 1,790 -0.73(-2.70%)
Jun 29, 2010 27.75 27.89 26.84 27.04 308,427 -1.58(-5.52%)
Jun 25, 2010 28.62 28.72 27.44 28.62 292,709 +0.73(+2.62%)
Jun 24, 2010 27.89 28.52 27.69 27.89 126 -0.81(-2.82%)
Jun 23, 2010 28.33 28.95 28.00 28.70 165,697 +0.29(+1.02%)
Jun 22, 2010 28.41 29.49 28.27 28.41 616 -0.73(-2.51%)
Jun 21, 2010 30.75 30.75 28.95 29.14 122,245 -1.19(-3.92%)
Jun 18, 2010 30.33 30.33 29.48 30.33 231,165 +0.68(+2.29%)
Jun 17, 2010 29.65 30.46 29.53 29.65 120 -0.45(-1.50%)
Jun 16, 2010 30.58 30.66 30.05 30.10 218,866 -0.67(-2.18%)
Jun 15, 2010 30.77 31.03 30.35 30.77 1,071 +0.30(+0.98%)
Jun 14, 2010 30.93 31.33 30.32 30.47 205,660 -0.29(-0.94%)
Jun 11, 2010 29.95 31.20 29.91 30.76 214,327 +0.33(+1.08%)
Jun 10, 2010 30.43 30.49 29.61 30.43 996 +1.17(+4.00%)
Jun 09, 2010 28.71 29.33 28.71 29.26 413,305 +0.86(+3.03%)
Jun 08, 2010 29.00 29.30 27.91 28.40 255,994 -0.44(-1.53%)
Jun 07, 2010 29.53 30.72 28.77 28.84 362,820 -0.60(-2.04%)
Jun 04, 2010 29.44 30.30 29.27 29.44 321,716 -1.52(-4.91%)
Jun 03, 2010 30.96 31.94 30.63 30.96 190,315 -0.60(-1.90%)
Jun 02, 2010 31.56 31.58 30.01 31.56 632,398 +1.02(+3.34%)
Jun 01, 2010 30.54 31.50 30.42 30.54 869 -0.58(-1.86%)
May 28, 2010 31.12 31.66 29.54 31.12 548,375 +1.21(+4.05%)
May 27, 2010 30.70 33.79 29.79 29.91 558,312 +0.93(+3.21%)
May 26, 2010 28.98 29.65 28.60 28.98 872 +0.14(+0.49%)
May 25, 2010 28.12 28.94 27.39 28.84 252,418 +0.03(+0.10%)
May 24, 2010 28.81 29.20 28.39 28.81 154,145 +0.00(+0.00%)
May 21, 2010 28.07 29.16 27.70 28.81 183,225 +0.37(+1.30%)
May 20, 2010 28.54 29.35 28.36 28.44 235,409 -1.07(-3.63%)
May 19, 2010 29.46 29.69 28.61 29.51 158,713 -0.08(-0.27%)
May 18, 2010 30.98 31.39 29.54 29.59 98,243 -1.05(-3.43%)
May 17, 2010 30.62 31.09 29.60 30.64 122,907 +0.21(+0.69%)
May 14, 2010 30.43 30.96 30.08 30.43 126,046 -0.79(-2.53%)
May 13, 2010 32.30 32.30 30.92 31.22 165,282 -1.25(-3.85%)
May 12, 2010 31.54 32.67 31.14 32.47 151,214 +1.01(+3.21%)
May 11, 2010 31.38 31.91 31.25 31.46 159,570 +0.75(+2.44%)
May 10, 2010 30.42 30.83 30.28 30.71 173,503 +1.32(+4.49%)
May 07, 2010 30.37 30.58 28.88 29.39 247,268 -1.12(-3.67%)
May 06, 2010 31.46 31.71 29.08 30.51 257,864 -0.82(-2.62%)
May 05, 2010 32.09 32.49 31.33 31.33 178,454 -1.37(-4.19%)
May 04, 2010 33.55 33.55 32.36 32.70 218,734 -1.24(-3.65%)
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.