Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 38.31 38.98 38.00 38.31 2,576,906 -0.36(-0.94%)
Jul 29, 2010 39.39 39.48 38.33 38.67 1,757,523 +0.34(+0.88%)
Jul 28, 2010 38.76 38.87 38.14 38.33 1,329,704 +0.29(+0.75%)
Jul 27, 2010 38.37 38.39 37.51 38.05 2,826,306 +1.60(+4.40%)
Jul 26, 2010 36.07 36.45 35.71 36.44 882,926 +0.40(+1.10%)
Jul 23, 2010 35.40 36.18 35.23 36.05 1,557,842 +0.47(+1.33%)
Jul 22, 2010 34.87 35.76 34.83 35.57 1,273,399 +0.12(+0.33%)
Jul 21, 2010 35.81 36.05 35.13 35.45 1,825,666 +0.19(+0.55%)
Jul 20, 2010 34.00 35.30 34.00 35.26 7,579 +0.37(+1.06%)
Jul 19, 2010 35.08 35.27 34.59 34.89 906,219 +0.57(+1.65%)
Jul 16, 2010 34.32 34.88 34.17 34.32 1,977,821 -1.33(-3.72%)
Jul 15, 2010 36.36 36.36 35.53 35.65 1,932,350 -0.67(-1.84%)
Jul 14, 2010 35.89 36.43 35.71 36.32 784,384 -0.31(-0.85%)
Jul 13, 2010 36.24 36.70 36.24 36.63 1,461,628 +0.46(+1.28%)
Jul 12, 2010 35.56 36.20 35.54 36.16 930,005 +0.42(+1.18%)
Jul 09, 2010 35.74 35.83 35.27 35.74 1,436,503 +0.03(+0.09%)
Jul 08, 2010 35.78 35.87 35.07 35.71 1,605,392 +0.73(+2.08%)
Jul 07, 2010 33.77 35.04 33.72 34.98 1,818,810 +1.77(+5.34%)
Jul 06, 2010 33.27 33.55 32.86 33.21 1,137,359 +1.04(+3.23%)
Jul 02, 2010 32.17 32.75 31.86 32.17 1,038,449 -0.08(-0.24%)
Jul 01, 2010 32.58 32.90 31.58 32.25 2,279,281 +0.64(+2.03%)
Jun 30, 2010 31.93 32.36 31.52 31.60 9,119 -0.04(-0.13%)
Jun 29, 2010 32.17 32.18 31.45 31.65 1,285,620 -1.16(-3.53%)
Jun 25, 2010 32.80 32.92 32.33 32.80 2,023,945 +0.39(+1.20%)
Jun 24, 2010 33.21 33.25 32.34 32.42 1,508,389 -1.47(-4.34%)
Jun 23, 2010 33.64 34.11 33.34 33.88 906,287 +0.17(+0.50%)
Jun 22, 2010 34.39 34.61 33.66 33.72 118 -1.02(-2.94%)
Jun 21, 2010 35.44 35.44 34.53 34.74 1,477,844 +0.05(+0.15%)
Jun 18, 2010 34.69 34.92 34.46 34.69 832,212 +0.16(+0.46%)
Jun 17, 2010 34.84 34.85 34.21 34.53 1,157,965 +0.35(+1.01%)
Jun 16, 2010 34.05 34.48 33.82 34.18 1,238,050 -0.18(-0.52%)
Jun 15, 2010 33.94 34.44 33.80 34.36 1,321,553 +1.14(+3.43%)
Jun 14, 2010 33.90 34.05 33.12 33.22 2,004,883 -0.09(-0.28%)
Jun 11, 2010 32.90 33.33 32.81 33.31 1,662,251 +0.86(+2.65%)
Jun 10, 2010 32.24 32.77 31.94 32.45 1,342,394 +1.15(+3.67%)
Jun 09, 2010 32.15 32.21 31.13 31.30 1,428,612 -0.30(-0.96%)
Jun 08, 2010 31.30 31.67 30.82 31.60 1,865,028 +0.65(+2.10%)
Jun 07, 2010 31.66 31.86 30.95 30.95 2,038,945 +0.10(+0.33%)
Jun 04, 2010 30.85 31.66 30.70 30.85 2,121,958 -1.90(-5.80%)
Jun 03, 2010 33.43 33.45 32.36 32.75 1,429,693 -0.09(-0.28%)
Jun 02, 2010 31.99 32.88 31.84 32.85 1,683,539 +1.04(+3.27%)
Jun 01, 2010 31.75 32.86 31.75 31.81 1,713,800 -0.86(-2.64%)
May 28, 2010 32.67 33.32 32.55 32.67 2,258,164 -0.97(-2.89%)
May 27, 2010 32.69 33.64 32.38 33.64 3,343,675 +1.71(+5.37%)
May 26, 2010 32.68 32.99 31.73 31.93 2,951,022 -0.99(-3.00%)
May 25, 2010 31.43 33.01 31.28 32.91 118 +0.27(+0.83%)
May 24, 2010 33.34 33.48 32.63 32.64 1,154,721 -1.14(-3.37%)
May 21, 2010 32.44 33.87 32.35 33.78 2,808,348 +1.15(+3.52%)
May 20, 2010 32.75 33.50 32.62 32.63 4,160,404 -1.46(-4.28%)
May 19, 2010 33.93 34.31 33.32 34.10 2,880,893 -0.03(-0.10%)
May 18, 2010 35.82 35.94 33.94 34.13 3,150,064 -0.96(-2.74%)
May 17, 2010 35.45 35.65 34.10 35.09 2,683,450 +0.33(+0.95%)
May 14, 2010 34.76 35.30 34.42 34.76 2,648,978 -1.50(-4.14%)
May 13, 2010 36.91 36.94 36.21 36.27 1,357,355 -0.97(-2.61%)
May 12, 2010 36.88 37.36 36.70 37.24 2,245,074 +1.06(+2.92%)
May 11, 2010 36.77 36.93 36.07 36.18 2,524,133 -0.37(-1.02%)
May 10, 2010 36.46 36.61 36.02 36.55 4,037,564 +2.59(+7.63%)
May 07, 2010 34.10 34.51 32.94 33.96 4,999,919 +0.59(+1.77%)
May 06, 2010 33.37 35.08 31.71 33.37 236 -1.27(-3.66%)
May 05, 2010 34.95 35.62 34.62 34.64 2,815,532 -1.52(-4.20%)
May 04, 2010 36.38 36.51 35.89 36.16 2,542,107 -1.74(-4.58%)
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.