Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 27.42 27.53 26.74 27.42 6,622,756 +0.25(+0.93%)
Jul 29, 2010 27.74 27.81 26.81 27.16 7,471,240 -0.37(-1.36%)
Jul 28, 2010 27.54 27.96 27.48 27.54 426 -0.34(-1.24%)
Jul 27, 2010 27.88 28.55 27.79 27.88 568 -0.52(-1.82%)
Jul 26, 2010 27.96 28.53 27.79 28.40 7,762,093 +0.49(+1.77%)
Jul 23, 2010 27.49 27.92 27.31 27.91 5,597,798 +0.34(+1.23%)
Jul 22, 2010 27.06 27.71 27.06 27.57 5,934,306 +0.79(+2.96%)
Jul 21, 2010 27.32 27.32 26.66 26.77 8,216,214 -0.43(-1.56%)
Jul 20, 2010 27.20 27.26 26.04 27.20 11,196,897 +0.66(+2.47%)
Jul 19, 2010 26.74 27.00 26.29 26.54 9,208,028 -0.14(-0.54%)
Jul 16, 2010 26.69 27.39 26.62 26.69 5,601,119 -0.61(-2.23%)
Jul 15, 2010 27.06 27.52 26.93 27.30 7,383,296 +0.16(+0.59%)
Jul 14, 2010 27.52 27.54 26.97 27.14 6,486,741 -0.39(-1.42%)
Jul 13, 2010 27.45 27.69 27.22 27.53 8,220,079 +0.39(+1.44%)
Jul 12, 2010 27.48 27.52 26.85 27.14 7,845,061 -0.47(-1.71%)
Jul 09, 2010 27.61 27.71 27.31 27.61 7,540,646 +0.03(+0.10%)
Jul 08, 2010 27.67 27.68 26.55 27.58 19,744,128 -0.32(-1.15%)
Jul 07, 2010 27.34 27.91 27.24 27.90 5,854,660 +0.56(+2.04%)
Jul 06, 2010 28.07 28.26 27.06 27.34 3,090 -0.41(-1.49%)
Jul 02, 2010 27.76 28.38 27.71 27.76 5,966,627 -0.22(-0.78%)
Jul 01, 2010 27.20 28.06 27.18 27.98 9,566,812 +0.67(+2.44%)
Jun 30, 2010 27.44 27.87 27.22 27.31 967 -0.06(-0.23%)
Jun 29, 2010 27.37 28.13 27.23 27.37 347 -1.10(-3.86%)
Jun 25, 2010 28.47 28.87 28.41 28.47 8,014,732 -0.13(-0.44%)
Jun 24, 2010 29.09 29.18 28.50 28.60 7,074,292 -0.80(-2.74%)
Jun 23, 2010 29.09 29.60 28.83 29.40 4,852,076 +0.28(+0.95%)
Jun 22, 2010 29.76 30.16 29.07 29.12 7,125,683 -0.75(-2.52%)
Jun 21, 2010 30.49 30.63 29.71 29.88 7,359,186 -0.42(-1.39%)
Jun 18, 2010 30.30 30.61 30.19 30.30 5,851,138 -0.04(-0.13%)
Jun 17, 2010 30.65 30.65 29.94 30.34 6,207,050 -0.27(-0.88%)
Jun 16, 2010 30.67 30.86 30.42 30.61 9,431,176 -0.24(-0.78%)
Jun 15, 2010 30.07 30.86 29.67 30.85 10,436 +0.79(+2.62%)
Jun 14, 2010 29.92 30.34 29.76 30.06 7,866,307 +0.36(+1.22%)
Jun 11, 2010 29.10 29.79 29.02 29.70 7,115,913 +0.21(+0.72%)
Jun 10, 2010 29.34 29.60 29.08 29.49 7,300,862 +0.63(+2.19%)
Jun 09, 2010 28.67 29.28 28.62 28.85 7,981,474 +0.39(+1.37%)
Jun 08, 2010 28.16 28.61 27.90 28.46 7,552,725 +0.29(+1.04%)
Jun 07, 2010 28.89 29.12 28.11 28.17 6,122,797 -0.62(-2.16%)
Jun 04, 2010 28.79 29.58 28.68 28.79 8,698,622 -1.75(-5.72%)
Jun 03, 2010 30.27 30.59 29.66 30.54 10,039,901 +0.86(+2.91%)
Jun 02, 2010 29.24 29.68 29.10 29.68 20,566 +0.49(+1.69%)
Jun 01, 2010 29.03 29.69 28.88 29.18 173 +0.01(+0.02%)
May 28, 2010 29.18 29.71 28.96 29.18 8,105,538 +0.13(+0.46%)
May 27, 2010 28.79 29.07 28.30 29.04 11,449,841 +0.64(+2.25%)
May 26, 2010 29.34 29.34 28.30 28.41 9,290,709 -0.79(-2.70%)
May 25, 2010 28.69 29.26 28.42 29.19 26,265 -0.11(-0.37%)
May 24, 2010 29.68 29.92 29.28 29.30 6,215,378 -0.46(-1.55%)
May 21, 2010 28.91 30.02 28.91 29.76 10,791,196 +0.43(+1.47%)
May 20, 2010 29.56 29.97 29.26 29.33 347 -0.87(-2.87%)
May 19, 2010 30.14 30.67 29.84 30.20 6,927,464 -0.08(-0.27%)
May 18, 2010 31.08 31.32 30.18 30.28 173 -0.56(-1.81%)
May 17, 2010 30.73 31.04 30.31 30.84 7,238,431 +0.11(+0.36%)
May 14, 2010 30.73 31.33 30.45 30.73 8,708,646 -0.21(-0.67%)
May 13, 2010 32.56 32.56 30.82 30.94 22,778,570 -1.92(-5.84%)
May 12, 2010 32.75 32.94 32.33 32.86 6,366,435 +0.25(+0.76%)
May 11, 2010 32.86 32.97 32.58 32.61 6,641,816 +0.10(+0.30%)
May 10, 2010 31.92 32.51 31.86 32.51 8,416,693 +1.65(+5.35%)
May 07, 2010 31.22 32.82 30.28 30.86 11,350,328 -0.57(-1.83%)
May 06, 2010 31.44 32.68 30.49 31.44 521 -0.64(-2.00%)
May 05, 2010 32.38 32.95 32.06 32.08 6,466,535 +0.08(+0.24%)
May 04, 2010 32.56 32.57 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.