Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 34.96 35.07 34.60 34.96 10,681,496 -0.13(-0.37%)
Jul 29, 2010 35.53 35.90 34.96 35.09 6,788,285 -0.20(-0.56%)
Jul 28, 2010 35.29 35.86 35.20 35.29 863 -0.22(-0.63%)
Jul 27, 2010 35.51 36.10 35.43 35.51 1,153 -0.49(-1.36%)
Jul 26, 2010 35.26 36.09 35.26 36.01 7,996,006 +0.65(+1.85%)
Jul 23, 2010 34.96 35.35 34.68 35.35 7,893,311 +0.29(+0.84%)
Jul 22, 2010 34.54 35.28 34.47 35.06 293 +0.88(+2.57%)
Jul 21, 2010 34.84 34.84 34.06 34.18 6,140,570 -0.59(-1.69%)
Jul 20, 2010 34.77 34.85 33.69 34.77 8,062,271 +0.54(+1.59%)
Jul 19, 2010 34.45 34.45 33.89 34.22 5,944,847 -0.03(-0.10%)
Jul 16, 2010 34.25 34.69 34.17 34.25 13,081,728 -0.14(-0.40%)
Jul 15, 2010 33.74 34.71 33.63 34.39 9,814,526 +0.57(+1.67%)
Jul 14, 2010 33.84 33.91 33.44 33.82 146 -0.16(-0.48%)
Jul 13, 2010 33.75 34.25 33.44 33.99 587 +0.50(+1.48%)
Jul 12, 2010 33.82 33.82 33.25 33.49 8,275,186 -0.47(-1.38%)
Jul 09, 2010 33.96 34.08 33.65 33.96 7,807,629 -0.12(-0.34%)
Jul 08, 2010 34.70 34.95 33.67 34.08 835 -0.28(-0.81%)
Jul 07, 2010 34.02 34.39 33.72 34.36 11,109,837 +0.34(+1.00%)
Jul 06, 2010 34.06 34.31 33.70 34.02 2,775 +0.27(+0.81%)
Jul 02, 2010 33.74 34.04 33.52 33.74 8,061,963 -0.05(-0.16%)
Jul 01, 2010 33.38 33.95 32.91 33.80 15,680,956 +0.30(+0.89%)
Jun 30, 2010 33.41 34.12 33.27 33.50 679 +0.14(+0.43%)
Jun 29, 2010 33.35 33.73 32.86 33.35 2,143 -1.05(-3.05%)
Jun 25, 2010 34.40 34.90 34.34 34.40 12,351,362 -0.16(-0.45%)
Jun 24, 2010 35.71 35.71 34.51 34.56 366 -1.32(-3.68%)
Jun 23, 2010 35.64 36.15 35.59 35.88 8,594,226 +0.27(+0.75%)
Jun 22, 2010 36.21 36.52 35.36 35.62 13,856,708 -0.42(-1.15%)
Jun 21, 2010 36.77 36.90 35.75 36.03 12,269,725 -0.53(-1.45%)
Jun 18, 2010 36.56 37.06 36.50 36.56 12,931,840 -0.31(-0.83%)
Jun 17, 2010 37.19 37.19 36.28 36.87 7,475,651 -0.04(-0.11%)
Jun 16, 2010 36.95 37.16 36.50 36.91 6,308,476 -0.29(-0.77%)
Jun 15, 2010 37.16 37.36 36.75 37.20 23,485 +0.37(+1.02%)
Jun 14, 2010 36.86 37.29 36.47 36.82 5,732,914 +0.23(+0.63%)
Jun 11, 2010 36.32 36.78 36.07 36.59 5,075,727 +0.07(+0.19%)
Jun 10, 2010 36.15 36.55 36.04 36.52 1,247 +0.84(+2.37%)
Jun 09, 2010 35.90 36.30 35.53 35.68 8,927,660 -0.03(-0.10%)
Jun 08, 2010 35.30 35.98 35.30 35.71 10,018,973 +0.29(+0.81%)
Jun 07, 2010 36.09 36.45 35.38 35.43 8,437,457 -0.55(-1.52%)
Jun 04, 2010 35.97 36.70 35.66 35.97 9,251,272 -1.14(-3.08%)
Jun 03, 2010 37.54 37.74 36.82 37.12 8,542,664 +0.07(+0.20%)
Jun 02, 2010 36.80 37.30 36.40 37.04 58,281 +0.31(+0.85%)
Jun 01, 2010 36.97 37.55 36.65 36.73 38,425 -0.42(-1.14%)
May 28, 2010 37.15 37.68 37.03 37.15 7,470,784 -0.53(-1.41%)
May 27, 2010 37.04 37.69 36.67 37.68 8,278,295 +1.17(+3.21%)
May 26, 2010 37.53 37.53 36.40 36.51 15,293 -0.67(-1.81%)
May 25, 2010 36.17 37.20 35.94 37.18 59,154 +0.20(+0.53%)
May 24, 2010 36.92 37.43 36.67 36.99 9,019,534 -0.04(-0.11%)
May 21, 2010 35.31 37.04 35.31 37.03 17,022,002 +0.87(+2.39%)
May 20, 2010 36.40 36.90 35.94 36.16 19,884 -0.65(-1.76%)
May 19, 2010 36.43 37.27 36.13 36.81 14,922,738 -0.13(-0.35%)
May 18, 2010 38.38 38.63 36.75 36.94 9,382 -1.13(-2.97%)
May 17, 2010 37.68 38.18 37.13 38.07 11,189,630 +0.60(+1.60%)
May 14, 2010 37.47 38.16 37.19 37.47 11,916,303 +0.07(+0.18%)
May 13, 2010 38.73 38.74 37.32 37.40 11,417,408 -1.40(-3.61%)
May 12, 2010 38.39 38.86 38.04 38.80 6,974,140 +0.58(+1.51%)
May 11, 2010 38.55 38.71 38.11 38.23 147 -0.26(-0.69%)
May 10, 2010 38.12 38.54 38.03 38.49 11,641,277 +1.61(+4.36%)
May 07, 2010 37.18 37.59 35.79 36.88 17,160,754 -1.05(-2.76%)
May 06, 2010 37.93 38.16 36.17 37.93 294 +0.20(+0.54%)
May 05, 2010 38.06 38.44 37.44 37.72 16,387,779 -0.03(-0.07%)
May 04, 2010 38.43 38.50 37.47 37.75 18,791 -0.96(-2.47%)
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.