Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 27.42 27.53 26.74 27.42 6,621,859 +0.25(+0.93%)
Jul 29, 2010 27.74 27.82 26.81 27.17 7,470,229 -0.37(-1.36%)
Jul 28, 2010 27.54 27.97 27.48 27.54 426 -0.34(-1.24%)
Jul 27, 2010 27.89 28.55 27.79 27.89 568 -0.52(-1.82%)
Jul 26, 2010 27.97 28.54 27.79 28.40 7,761,043 +0.49(+1.77%)
Jul 23, 2010 27.50 27.92 27.31 27.91 5,597,041 +0.34(+1.23%)
Jul 22, 2010 27.06 27.71 27.06 27.57 5,933,502 +0.79(+2.96%)
Jul 21, 2010 27.32 27.32 26.66 26.78 8,215,102 -0.43(-1.56%)
Jul 20, 2010 27.20 27.27 26.04 27.20 11,195,381 +0.66(+2.47%)
Jul 19, 2010 26.75 27.01 26.29 26.55 9,206,781 -0.14(-0.54%)
Jul 16, 2010 26.69 27.39 26.63 26.69 5,600,361 -0.61(-2.23%)
Jul 15, 2010 27.06 27.52 26.93 27.30 7,382,296 +0.16(+0.59%)
Jul 14, 2010 27.52 27.54 26.97 27.14 6,485,863 -0.39(-1.42%)
Jul 13, 2010 27.46 27.70 27.22 27.53 8,218,966 +0.39(+1.44%)
Jul 12, 2010 27.48 27.52 26.86 27.14 7,843,999 -0.47(-1.71%)
Jul 09, 2010 27.61 27.71 27.32 27.61 7,539,625 +0.03(+0.10%)
Jul 08, 2010 27.67 27.68 26.55 27.58 19,741,456 -0.32(-1.15%)
Jul 07, 2010 27.35 27.92 27.24 27.90 5,853,867 +0.56(+2.04%)
Jul 06, 2010 28.08 28.26 27.06 27.35 3,090 -0.41(-1.49%)
Jul 02, 2010 27.76 28.38 27.71 27.76 5,965,820 -0.22(-0.78%)
Jul 01, 2010 27.20 28.07 27.19 27.98 9,565,516 +0.67(+2.44%)
Jun 30, 2010 27.44 27.88 27.22 27.31 966 -0.06(-0.23%)
Jun 29, 2010 27.38 28.13 27.23 27.38 347 -1.10(-3.86%)
Jun 25, 2010 28.47 28.88 28.42 28.47 8,013,647 -0.13(-0.44%)
Jun 24, 2010 29.09 29.18 28.50 28.60 7,073,334 -0.81(-2.74%)
Jun 23, 2010 29.09 29.60 28.84 29.40 4,851,420 +0.28(+0.95%)
Jun 22, 2010 29.76 30.16 29.08 29.13 7,124,718 -0.75(-2.52%)
Jun 21, 2010 30.49 30.64 29.72 29.88 7,358,190 -0.42(-1.39%)
Jun 18, 2010 30.30 30.62 30.20 30.30 5,850,346 -0.04(-0.13%)
Jun 17, 2010 30.65 30.65 29.95 30.34 6,206,210 -0.27(-0.88%)
Jun 16, 2010 30.67 30.86 30.43 30.61 9,429,899 -0.24(-0.78%)
Jun 15, 2010 30.07 30.87 29.67 30.85 10,435 +0.79(+2.62%)
Jun 14, 2010 29.92 30.35 29.76 30.07 7,865,242 +0.36(+1.22%)
Jun 11, 2010 29.11 29.80 29.02 29.70 7,114,949 +0.21(+0.72%)
Jun 10, 2010 29.34 29.60 29.09 29.49 7,299,874 +0.63(+2.19%)
Jun 09, 2010 28.67 29.28 28.62 28.86 7,980,394 +0.39(+1.37%)
Jun 08, 2010 28.16 28.61 27.90 28.47 7,551,702 +0.29(+1.04%)
Jun 07, 2010 28.89 29.12 28.12 28.17 6,121,968 -0.62(-2.16%)
Jun 04, 2010 28.80 29.58 28.69 28.80 8,697,444 -1.75(-5.72%)
Jun 03, 2010 30.27 30.59 29.66 30.54 10,038,541 +0.86(+2.91%)
Jun 02, 2010 29.24 29.68 29.11 29.68 20,563 +0.49(+1.69%)
Jun 01, 2010 29.03 29.69 28.88 29.19 173 +0.01(+0.02%)
May 28, 2010 29.18 29.71 28.96 29.18 8,104,440 +0.13(+0.46%)
May 27, 2010 28.80 29.07 28.31 29.05 11,448,291 +0.64(+2.25%)
May 26, 2010 29.34 29.34 28.30 28.41 9,289,451 -0.79(-2.70%)
May 25, 2010 28.69 29.27 28.42 29.20 26,261 -0.11(-0.37%)
May 24, 2010 29.69 29.92 29.28 29.31 6,214,537 -0.46(-1.55%)
May 21, 2010 28.92 30.02 28.92 29.77 10,789,735 +0.43(+1.47%)
May 20, 2010 29.56 29.97 29.26 29.34 347 -0.87(-2.87%)
May 19, 2010 30.14 30.67 29.84 30.20 6,926,526 -0.08(-0.27%)
May 18, 2010 31.08 31.32 30.19 30.28 173 -0.56(-1.81%)
May 17, 2010 30.73 31.04 30.32 30.84 7,237,451 +0.11(+0.36%)
May 14, 2010 30.73 31.33 30.46 30.73 8,707,467 -0.21(-0.67%)
May 13, 2010 32.57 32.57 30.82 30.94 22,775,486 -1.92(-5.84%)
May 12, 2010 32.75 32.94 32.34 32.86 6,365,573 +0.25(+0.76%)
May 11, 2010 32.87 32.98 32.58 32.61 6,640,917 +0.10(+0.30%)
May 10, 2010 31.93 32.52 31.87 32.52 8,415,554 +1.65(+5.35%)
May 07, 2010 31.22 32.83 30.28 30.87 11,348,791 -0.57(-1.83%)
May 06, 2010 31.45 32.68 30.49 31.44 521 -0.64(-2.00%)
May 05, 2010 32.39 32.95 32.06 32.08 6,465,659 +0.08(+0.24%)
May 04, 2010 32.57 32.58 31.89 32.00 347 -0.75(-2.30%)
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.