Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 31.22 31.41 30.97 31.22 1,537,979 -0.68(-2.13%)
Jul 29, 2010 31.05 32.09 31.05 31.90 3,365,858 +2.34(+7.92%)
Jul 28, 2010 29.72 29.78 29.25 29.56 1,658,507 -0.16(-0.54%)
Jul 27, 2010 29.31 30.00 29.29 29.72 2,580,613 +0.87(+3.02%)
Jul 26, 2010 29.05 29.05 28.63 28.85 1,317,907 -0.09(-0.31%)
Jul 23, 2010 28.87 29.01 28.58 28.94 1,285,316 +0.76(+2.70%)
Jul 22, 2010 27.92 28.35 27.81 28.18 1,277,803 +1.52(+5.70%)
Jul 21, 2010 27.03 27.17 26.54 26.66 1,465,811 -0.44(-1.62%)
Jul 20, 2010 26.56 27.17 26.51 27.10 1,215,674 -0.05(-0.18%)
Jul 19, 2010 27.00 27.15 26.81 27.15 1,240,391 +0.28(+1.04%)
Jul 16, 2010 26.87 27.64 26.81 26.87 1,488,384 -1.73(-6.05%)
Jul 15, 2010 28.53 28.79 28.40 28.60 1,084,057 -0.48(-1.65%)
Jul 14, 2010 29.04 29.10 28.82 29.08 1,238,443 -0.15(-0.51%)
Jul 13, 2010 28.96 29.31 28.83 29.23 1,223,123 +0.62(+2.18%)
Jul 12, 2010 28.43 28.71 28.39 28.61 1,204,588 +0.74(+2.67%)
Jul 09, 2010 27.86 27.88 27.45 27.86 681,686 +0.08(+0.29%)
Jul 08, 2010 27.41 27.80 27.27 27.78 1,058,912 +0.73(+2.70%)
Jul 07, 2010 26.69 27.08 26.66 27.05 979,169 +0.17(+0.63%)
Jul 06, 2010 27.05 27.27 26.58 26.88 1,098,232 +0.52(+1.97%)
Jul 02, 2010 26.36 26.81 26.16 26.36 886,290 +0.02(+0.08%)
Jul 01, 2010 26.22 26.41 25.85 26.34 1,800,785 -0.34(-1.27%)
Jun 30, 2010 26.90 27.23 26.58 26.68 423 -0.16(-0.60%)
Jun 29, 2010 27.04 27.11 26.75 26.84 1,430,175 -0.49(-1.79%)
Jun 25, 2010 27.33 27.40 27.02 27.33 886,032 -0.06(-0.22%)
Jun 24, 2010 27.71 27.71 27.25 27.39 1,004,595 -0.35(-1.26%)
Jun 23, 2010 27.80 27.94 27.31 27.74 1,472,341 +0.18(+0.65%)
Jun 22, 2010 28.10 28.10 27.47 27.56 1,292,929 -0.84(-2.96%)
Jun 21, 2010 28.50 28.72 28.25 28.40 1,570,111 +0.47(+1.68%)
Jun 18, 2010 27.93 28.32 27.67 27.93 1,876,163 -0.32(-1.13%)
Jun 17, 2010 28.33 28.49 28.09 28.25 1,962,969 -0.08(-0.28%)
Jun 16, 2010 28.89 28.68 27.97 28.33 3,968,182 -0.56(-1.94%)
Jun 15, 2010 28.54 28.89 28.41 28.89 1,853,350 +0.49(+1.73%)
Jun 14, 2010 28.75 28.75 28.33 28.40 1,334,057 -0.20(-0.70%)
Jun 11, 2010 27.89 28.64 27.89 28.60 1,443,803 +0.38(+1.35%)
Jun 10, 2010 27.97 28.33 27.93 28.22 1,283,456 +0.02(+0.07%)
Jun 09, 2010 28.23 28.72 28.06 28.20 1,686,055 -0.42(-1.47%)
Jun 08, 2010 28.28 28.65 28.09 28.62 1,257,780 +0.33(+1.17%)
Jun 07, 2010 28.97 29.13 28.29 28.29 1,344,882 -0.95(-3.25%)
Jun 04, 2010 29.24 29.71 29.02 29.24 1,142,776 -0.81(-2.70%)
Jun 03, 2010 30.27 30.34 29.75 30.05 1,351,707 -0.10(-0.33%)
Jun 02, 2010 29.73 30.16 29.45 30.15 1,222,570 -0.08(-0.26%)
Jun 01, 2010 30.47 30.95 30.21 30.23 761,682 -0.55(-1.79%)
May 28, 2010 30.78 31.30 30.73 30.78 860,185 -0.87(-2.75%)
May 27, 2010 31.01 31.71 31.01 31.65 1,423,868 +1.26(+4.15%)
May 26, 2010 30.36 31.16 30.30 30.39 1,584,520 -0.51(-1.65%)
May 25, 2010 30.07 30.98 29.85 30.90 1,709,955 -0.47(-1.50%)
May 24, 2010 31.79 31.81 31.29 31.37 1,169,701 -0.89(-2.76%)
May 21, 2010 31.89 32.30 31.61 32.26 1,857,736 +1.59(+5.18%)
May 20, 2010 30.51 31.13 30.43 30.67 2,407,259 -1.06(-3.34%)
May 19, 2010 31.60 31.92 31.35 31.73 2,948,047 +1.31(+4.31%)
May 18, 2010 30.68 31.04 30.34 30.42 1,409,248 -0.25(-0.82%)
May 17, 2010 30.49 30.83 30.06 30.67 1,229,126 -0.52(-1.67%)
May 14, 2010 31.19 31.75 30.79 31.19 1,728,476 -0.34(-1.08%)
May 13, 2010 33.20 33.29 31.42 31.53 2,843,684 -1.71(-5.14%)
May 12, 2010 32.89 33.57 32.89 33.24 1,102,060 -0.33(-0.98%)
May 11, 2010 34.01 34.08 33.57 33.57 881,959 -0.74(-2.16%)
May 10, 2010 34.32 34.33 34.05 34.31 1,530,686 +1.41(+4.29%)
May 07, 2010 33.19 33.41 32.20 32.90 1,399,265 -0.30(-0.90%)
May 06, 2010 33.50 33.72 31.00 33.20 100 +0.31(+0.94%)
May 05, 2010 33.30 33.44 32.89 32.89 1,242,876 -0.59(-1.76%)
May 04, 2010 34.07 34.11 33.17 33.48 995,077 -1.16(-3.35%)
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.