Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 38.27 38.33 37.06 38.27 110,516 +0.41(+1.07%)
Jul 29, 2010 37.97 38.43 37.30 37.86 75,502 +0.08(+0.20%)
Jul 28, 2010 37.79 38.12 37.55 37.79 590 -0.25(-0.65%)
Jul 27, 2010 38.58 39.00 37.97 38.03 105,710 -0.35(-0.91%)
Jul 26, 2010 37.56 38.41 37.06 38.38 139,821 +1.04(+2.78%)
Jul 23, 2010 36.68 37.46 36.10 37.34 116,947 +0.45(+1.23%)
Jul 22, 2010 35.10 36.94 34.68 36.89 312,412 +2.25(+6.49%)
Jul 21, 2010 35.30 35.32 34.45 34.64 94,728 -0.44(-1.26%)
Jul 20, 2010 34.61 35.25 34.11 35.09 202,439 +0.11(+0.32%)
Jul 19, 2010 35.14 35.27 34.54 34.97 117,850 +0.00(+0.00%)
Jul 16, 2010 34.97 36.66 34.95 34.97 132,207 -1.68(-4.59%)
Jul 15, 2010 37.51 37.64 36.19 36.65 125,380 -0.81(-2.17%)
Jul 14, 2010 37.23 37.53 36.99 37.47 151,584 +0.31(+0.84%)
Jul 13, 2010 37.15 37.26 36.35 37.15 1,444 +1.27(+3.55%)
Jul 12, 2010 36.55 36.83 35.70 35.88 59,836 -0.48(-1.32%)
Jul 09, 2010 36.36 36.60 35.99 36.36 48,633 +0.01(+0.03%)
Jul 08, 2010 36.35 36.53 35.90 36.35 439 +0.48(+1.34%)
Jul 07, 2010 34.08 35.95 34.08 35.87 169,174 +1.88(+5.53%)
Jul 06, 2010 33.99 34.90 33.86 33.99 739 -0.28(-0.83%)
Jul 02, 2010 34.27 34.60 33.95 34.27 63,572 +0.20(+0.58%)
Jul 01, 2010 34.30 34.41 33.54 34.08 95,952 -0.28(-0.82%)
Jun 30, 2010 34.36 35.36 34.22 34.36 1,369 -0.23(-0.66%)
Jun 29, 2010 34.72 34.93 34.31 34.59 152,081 -0.51(-1.45%)
Jun 25, 2010 35.10 35.17 33.91 35.10 400,440 +0.93(+2.71%)
Jun 24, 2010 34.77 35.25 34.14 34.17 101,452 -0.77(-2.22%)
Jun 23, 2010 34.82 35.16 34.57 34.94 108,184 +0.10(+0.30%)
Jun 22, 2010 34.84 35.66 34.79 34.84 423 +0.08(+0.22%)
Jun 21, 2010 34.57 35.18 34.42 34.76 155,753 +0.50(+1.46%)
Jun 18, 2010 34.26 34.37 33.94 34.26 161,454 +0.25(+0.72%)
Jun 17, 2010 33.56 34.08 33.30 34.02 64,976 +0.56(+1.67%)
Jun 16, 2010 33.51 33.89 33.29 33.46 77,335 -0.14(-0.42%)
Jun 15, 2010 33.60 33.63 32.87 33.60 736 +0.37(+1.11%)
Jun 14, 2010 33.04 34.40 32.81 33.23 145,098 +0.54(+1.65%)
Jun 11, 2010 32.21 33.18 32.19 32.70 93,470 +0.25(+0.76%)
Jun 10, 2010 32.45 32.54 31.79 32.45 684 +0.51(+1.60%)
Jun 09, 2010 32.15 32.52 31.74 31.94 78,754 +0.15(+0.48%)
Jun 08, 2010 31.97 32.09 31.37 31.79 75,385 -0.10(-0.33%)
Jun 07, 2010 32.94 32.94 31.82 31.89 102,234 -0.81(-2.48%)
Jun 04, 2010 32.71 33.83 32.57 32.71 118,998 -1.28(-3.78%)
Jun 03, 2010 34.44 34.69 33.46 33.99 132,651 -0.15(-0.44%)
Jun 02, 2010 34.14 34.19 32.99 34.14 115,324 +0.78(+2.35%)
Jun 01, 2010 33.36 34.70 33.30 33.36 597 -1.00(-2.91%)
May 28, 2010 34.36 35.09 34.22 34.36 77,219 -0.81(-2.31%)
May 27, 2010 34.73 35.23 34.36 35.17 68,442 +1.12(+3.30%)
May 26, 2010 34.05 35.45 33.98 34.05 599 +0.09(+0.25%)
May 25, 2010 33.13 34.14 32.62 33.96 105,794 -0.12(-0.36%)
May 24, 2010 34.68 35.35 34.02 34.08 162,648 -0.60(-1.74%)
May 21, 2010 33.55 34.85 33.55 34.69 115,809 +0.66(+1.94%)
May 20, 2010 34.55 34.95 34.02 34.03 125,031 -2.08(-5.75%)
May 19, 2010 36.52 36.68 35.75 36.11 109,979 -0.54(-1.47%)
May 18, 2010 37.77 37.82 36.54 36.64 105,916 -0.68(-1.82%)
May 17, 2010 37.01 37.45 36.15 37.32 121,128 +0.60(+1.65%)
May 14, 2010 36.72 37.02 36.15 36.72 75,419 -0.36(-0.97%)
May 13, 2010 36.76 37.35 36.45 37.08 95,675 +0.19(+0.51%)
May 12, 2010 35.77 37.02 35.77 36.89 135,338 +1.29(+3.63%)
May 11, 2010 35.65 35.99 35.51 35.60 112,718 +0.06(+0.16%)
May 10, 2010 35.54 35.64 34.99 35.54 108,363 +1.84(+5.47%)
May 07, 2010 34.42 34.74 33.51 33.70 153,892 -1.09(-3.12%)
May 06, 2010 36.12 36.23 33.06 34.78 214,923 +0.36(+1.04%)
May 05, 2010 34.07 36.32 33.86 34.42 249,090 -0.70(-1.99%)
May 04, 2010 35.75 35.75 34.65 35.12 83,289 -0.75(-2.08%)
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.