Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 29.90 30.08 29.66 29.90 1,605,750 -0.65(-2.13%)
Jul 29, 2010 29.74 30.74 29.74 30.55 3,514,175 +2.24(+7.92%)
Jul 28, 2010 28.47 28.52 28.02 28.31 1,731,589 -0.15(-0.54%)
Jul 27, 2010 28.07 28.73 28.05 28.47 2,694,328 +0.83(+3.02%)
Jul 26, 2010 27.82 27.82 27.42 27.63 1,375,980 -0.09(-0.31%)
Jul 23, 2010 27.65 27.79 27.37 27.72 1,341,953 +0.73(+2.70%)
Jul 22, 2010 26.74 27.15 26.64 26.99 1,334,109 +1.46(+5.70%)
Jul 21, 2010 25.89 26.02 25.42 25.53 1,530,402 -0.42(-1.62%)
Jul 20, 2010 25.44 26.02 25.39 25.96 1,269,243 -0.05(-0.18%)
Jul 19, 2010 25.86 26.00 25.68 26.00 1,295,049 +0.27(+1.04%)
Jul 16, 2010 25.74 26.47 25.68 25.74 1,553,970 -1.66(-6.05%)
Jul 15, 2010 27.33 27.57 27.20 27.39 1,131,826 -0.46(-1.65%)
Jul 14, 2010 27.81 27.87 27.60 27.85 1,293,015 -0.14(-0.51%)
Jul 13, 2010 27.74 28.07 27.61 28.00 1,277,020 +0.60(+2.18%)
Jul 12, 2010 27.23 27.50 27.19 27.40 1,257,668 +0.71(+2.67%)
Jul 09, 2010 26.68 26.70 26.29 26.68 711,724 +0.08(+0.29%)
Jul 08, 2010 26.25 26.63 26.12 26.61 1,105,573 +0.70(+2.70%)
Jul 07, 2010 25.56 25.94 25.53 25.91 1,022,316 +0.16(+0.63%)
Jul 06, 2010 25.91 26.12 25.46 25.75 1,146,625 +0.50(+1.97%)
Jul 02, 2010 25.25 25.68 25.06 25.25 925,344 +0.02(+0.08%)
Jul 01, 2010 25.11 25.30 24.76 25.23 1,880,137 -0.33(-1.27%)
Jun 30, 2010 25.76 26.08 25.46 25.55 441 -0.15(-0.60%)
Jun 29, 2010 25.90 25.97 25.62 25.71 1,493,196 -0.47(-1.79%)
Jun 25, 2010 26.18 26.24 25.88 26.18 925,075 -0.06(-0.22%)
Jun 24, 2010 26.54 26.54 26.10 26.23 1,048,862 -0.34(-1.26%)
Jun 23, 2010 26.63 26.76 26.16 26.57 1,537,220 +0.17(+0.65%)
Jun 22, 2010 26.91 26.91 26.31 26.40 1,349,902 -0.80(-2.96%)
Jun 21, 2010 27.30 27.51 27.06 27.20 1,639,298 +0.45(+1.68%)
Jun 18, 2010 26.75 27.12 26.50 26.75 1,958,836 -0.31(-1.13%)
Jun 17, 2010 27.13 27.29 26.90 27.06 2,049,467 -0.08(-0.28%)
Jun 16, 2010 27.67 27.47 26.79 27.13 4,143,041 -0.54(-1.94%)
Jun 15, 2010 27.34 27.67 27.21 27.67 1,935,018 +0.47(+1.73%)
Jun 14, 2010 27.54 27.54 27.13 27.20 1,392,842 -0.19(-0.70%)
Jun 11, 2010 26.71 27.43 26.71 27.39 1,507,424 +0.36(+1.35%)
Jun 10, 2010 26.79 27.13 26.75 27.03 1,340,011 +0.02(+0.07%)
Jun 09, 2010 27.04 27.51 26.88 27.01 1,760,351 -0.40(-1.47%)
Jun 08, 2010 27.09 27.44 26.90 27.41 1,313,204 +0.32(+1.17%)
Jun 07, 2010 27.75 27.90 27.10 27.10 1,404,144 -0.91(-3.25%)
Jun 04, 2010 28.01 28.46 27.80 28.01 1,193,132 -0.78(-2.70%)
Jun 03, 2010 28.99 29.06 28.49 28.78 1,411,270 -0.10(-0.33%)
Jun 02, 2010 28.48 28.89 28.21 28.88 1,276,442 -0.08(-0.26%)
Jun 01, 2010 29.18 29.64 28.93 28.95 795,245 -0.53(-1.79%)
May 28, 2010 29.48 29.98 29.43 29.48 898,089 -0.83(-2.75%)
May 27, 2010 29.70 30.37 29.70 30.31 1,486,611 +1.21(+4.15%)
May 26, 2010 29.08 29.84 29.02 29.11 1,654,342 -0.49(-1.65%)
May 25, 2010 28.80 29.67 28.59 29.60 1,785,304 -0.45(-1.50%)
May 24, 2010 30.45 30.47 29.97 30.05 1,221,244 -0.85(-2.76%)
May 21, 2010 30.54 30.94 30.28 30.90 1,939,597 +1.52(+5.18%)
May 20, 2010 29.22 29.82 29.15 29.38 2,513,335 -1.02(-3.34%)
May 19, 2010 30.27 30.57 30.03 30.39 3,077,953 +1.25(+4.31%)
May 18, 2010 29.39 29.73 29.06 29.14 1,471,346 -0.24(-0.82%)
May 17, 2010 29.20 29.53 28.79 29.38 1,283,287 -0.50(-1.67%)
May 14, 2010 29.87 30.41 29.49 29.87 1,804,641 -0.33(-1.08%)
May 13, 2010 31.80 31.89 30.09 30.20 2,968,991 -1.64(-5.14%)
May 12, 2010 31.50 32.15 31.50 31.84 1,150,622 -0.32(-0.98%)
May 11, 2010 32.57 32.64 32.15 32.15 920,822 -0.71(-2.16%)
May 10, 2010 32.87 32.88 32.61 32.86 1,598,136 +1.35(+4.29%)
May 07, 2010 31.79 32.00 30.84 31.51 1,460,924 -0.29(-0.90%)
May 06, 2010 32.09 32.30 29.69 31.80 104 +0.30(+0.94%)
May 05, 2010 31.89 32.03 31.50 31.50 1,297,643 -0.57(-1.76%)
May 04, 2010 32.63 32.67 31.77 32.07 1,038,925 -1.11(-3.35%)
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.