Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 34.82 34.87 34.02 34.82 13,660 +0.37(+1.07%)
Jul 29, 2010 34.11 34.69 34.11 34.45 34,933 +0.69(+2.04%)
Jul 28, 2010 33.68 33.92 33.38 33.76 19,876 -0.16(-0.47%)
Jul 27, 2010 34.62 34.70 33.68 33.92 25,861 -0.65(-1.88%)
Jul 26, 2010 34.59 34.78 34.53 34.57 39,611 -0.19(-0.55%)
Jul 23, 2010 34.83 34.94 34.66 34.76 21,186 -0.27(-0.77%)
Jul 22, 2010 34.52 35.16 34.52 35.03 107,931 +1.18(+3.49%)
Jul 21, 2010 34.49 34.50 33.76 33.85 45,925 -0.29(-0.85%)
Jul 20, 2010 33.61 34.21 33.61 34.14 30,491 +0.37(+1.10%)
Jul 19, 2010 33.91 34.41 33.50 33.77 54,059 +0.22(+0.66%)
Jul 16, 2010 33.55 33.78 33.24 33.55 30,125 -0.34(-1.00%)
Jul 15, 2010 34.07 34.07 33.33 33.89 30,557 -0.06(-0.18%)
Jul 14, 2010 33.93 34.34 33.80 33.95 22,769 -0.25(-0.73%)
Jul 13, 2010 34.10 34.30 34.00 34.20 21,389 +0.90(+2.70%)
Jul 12, 2010 33.72 33.79 33.25 33.30 16,587 -0.66(-1.94%)
Jul 09, 2010 33.96 34.10 33.63 33.96 16,481 +0.06(+0.18%)
Jul 08, 2010 33.78 34.06 33.34 33.90 84,445 +0.45(+1.35%)
Jul 07, 2010 32.81 33.45 32.81 33.45 34,130 +0.94(+2.89%)
Jul 06, 2010 32.86 33.38 32.33 32.51 26,379 +0.02(+0.06%)
Jul 02, 2010 32.49 32.80 32.18 32.49 18,172 -0.21(-0.64%)
Jul 01, 2010 33.35 33.38 32.39 32.70 91,928 -1.03(-3.05%)
Jun 30, 2010 33.79 34.06 33.11 33.73 75,379 +0.00(+0.00%)
Jun 29, 2010 33.99 34.00 33.60 33.73 53,903 -1.72(-4.85%)
Jun 25, 2010 35.45 35.49 34.65 35.45 46,668 +1.25(+3.66%)
Jun 24, 2010 34.06 34.31 33.80 34.20 21,906 +0.23(+0.67%)
Jun 23, 2010 34.47 34.48 33.55 33.97 54,278 -0.88(-2.53%)
Jun 22, 2010 35.16 35.24 34.85 34.85 25,385 -0.13(-0.37%)
Jun 21, 2010 35.72 35.80 34.83 34.98 74,607 -0.36(-1.02%)
Jun 18, 2010 35.34 35.46 35.00 35.34 20,745 -0.05(-0.14%)
Jun 17, 2010 35.49 35.61 35.28 35.39 26,694 +0.22(+0.62%)
Jun 16, 2010 34.75 35.34 34.35 35.17 59,862 +0.43(+1.24%)
Jun 15, 2010 34.24 34.81 34.19 34.74 24,813 +0.81(+2.39%)
Jun 14, 2010 34.29 34.53 33.70 33.93 28,255 +0.17(+0.50%)
Jun 11, 2010 33.57 33.98 33.33 33.76 19,764 -0.34(-1.00%)
Jun 10, 2010 33.83 34.15 33.63 34.10 44,332 +0.91(+2.74%)
Jun 09, 2010 33.17 33.56 33.09 33.19 46,955 +0.54(+1.65%)
Jun 08, 2010 32.58 32.85 32.39 32.65 20,651 +0.16(+0.49%)
Jun 07, 2010 32.79 33.14 32.48 32.49 22,561 -0.19(-0.58%)
Jun 04, 2010 32.68 33.57 32.48 32.68 64,782 -1.36(-4.00%)
Jun 03, 2010 33.52 34.15 33.41 34.04 58,799 +0.56(+1.67%)
Jun 02, 2010 32.64 33.49 32.64 33.48 561,836 +1.01(+3.11%)
Jun 01, 2010 32.95 33.49 32.41 32.47 81,346 -0.78(-2.35%)
May 28, 2010 33.25 33.55 32.75 33.25 45,711 -0.15(-0.45%)
May 27, 2010 32.72 33.43 32.62 33.40 57,122 +1.34(+4.18%)
May 26, 2010 32.02 32.39 31.97 32.06 51,110 +0.39(+1.23%)
May 25, 2010 30.98 31.68 30.96 31.67 5,600 -0.37(-1.15%)
May 24, 2010 32.23 32.33 32.04 32.04 41,785 -0.06(-0.17%)
May 21, 2010 31.71 32.44 31.67 32.10 108,746 +0.20(+0.62%)
May 20, 2010 31.52 32.19 31.39 31.90 143,183 -1.10(-3.33%)
May 19, 2010 33.23 33.39 32.72 33.00 92,179 -0.45(-1.36%)
May 18, 2010 34.05 34.05 33.09 33.45 102,356 -0.21(-0.62%)
May 17, 2010 34.85 34.85 33.47 33.66 134,133 -1.34(-3.83%)
May 14, 2010 35.00 35.60 34.68 35.00 305,482 -0.82(-2.29%)
May 13, 2010 36.05 36.29 35.77 35.82 48,278 -0.42(-1.16%)
May 12, 2010 36.14 36.60 35.90 36.24 89,859 +0.34(+0.96%)
May 11, 2010 35.99 36.10 35.78 35.90 51,218 +0.05(+0.15%)
May 10, 2010 35.46 35.85 35.46 35.84 75,939 +0.90(+2.58%)
May 07, 2010 35.02 35.25 34.50 34.94 105,292 -0.38(-1.08%)
May 06, 2010 35.89 36.14 34.20 35.32 187,008 -1.10(-3.02%)
May 05, 2010 36.78 37.10 36.31 36.42 225,283 -1.61(-4.23%)
May 04, 2010 39.45 39.45 37.97 38.03 203,235 -1.82(-4.57%)
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.