Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 30.70 30.88 30.05 30.70 7,263,309 -0.24(-0.78%)
Jul 29, 2010 31.27 31.73 30.57 30.94 4,810,293 -0.17(-0.55%)
Jul 28, 2010 31.42 31.78 30.96 31.11 8,300 -0.91(-2.84%)
Jul 27, 2010 32.90 32.90 31.77 32.02 1,000 -0.56(-1.72%)
Jul 26, 2010 32.31 32.95 32.12 32.58 5,693,205 -0.37(-1.12%)
Jul 23, 2010 32.41 33.07 32.17 32.95 6,459,547 +0.71(+2.20%)
Jul 22, 2010 31.61 32.40 31.47 32.24 1,901 +2.08(+6.90%)
Jul 21, 2010 30.84 31.03 30.01 30.16 6,481,321 -0.32(-1.05%)
Jul 20, 2010 29.12 30.61 29.10 30.48 818 +0.83(+2.80%)
Jul 19, 2010 29.96 30.10 29.39 29.65 5,055,795 +0.60(+2.07%)
Jul 16, 2010 29.05 29.73 28.95 29.05 5,842,872 -0.40(-1.36%)
Jul 15, 2010 30.20 30.22 29.36 29.45 5,187,494 -0.69(-2.29%)
Jul 14, 2010 29.85 30.45 29.76 30.14 300 -0.16(-0.53%)
Jul 13, 2010 30.53 30.65 30.09 30.30 6,331,558 +0.90(+3.06%)
Jul 12, 2010 29.51 29.84 29.12 29.40 4,894,129 -0.86(-2.84%)
Jul 09, 2010 30.26 30.43 29.38 30.26 6,800,220 +0.56(+1.89%)
Jul 08, 2010 29.36 29.70 29.08 29.70 100 +0.62(+2.13%)
Jul 07, 2010 28.04 29.17 27.95 29.08 5,841,810 +0.96(+3.41%)
Jul 06, 2010 28.64 28.85 27.72 28.12 7,167,562 +0.81(+2.97%)
Jul 02, 2010 27.31 27.99 26.97 27.31 5,056,081 +0.11(+0.40%)
Jul 01, 2010 27.20 27.88 26.66 27.20 11,633,613 +0.44(+1.64%)
Jun 30, 2010 27.29 27.92 26.67 26.76 6,171 -0.72(-2.62%)
Jun 29, 2010 28.28 28.30 27.35 27.48 10,790,777 -2.14(-7.22%)
Jun 25, 2010 29.62 29.78 28.86 29.62 6,414,408 -0.32(-1.07%)
Jun 24, 2010 30.50 30.56 29.82 29.94 4,771,677 -1.09(-3.51%)
Jun 23, 2010 30.95 31.29 30.22 31.03 5,398,537 +0.13(+0.42%)
Jun 22, 2010 31.53 31.82 30.78 30.90 474 -0.79(-2.49%)
Jun 21, 2010 32.16 32.40 31.49 31.69 7,747,273 +1.24(+4.07%)
Jun 18, 2010 30.45 30.69 30.29 30.45 5,053,440 -0.17(-0.56%)
Jun 17, 2010 31.00 31.00 30.15 30.62 6,158,209 -0.06(-0.20%)
Jun 16, 2010 30.56 30.96 30.41 30.68 5,408,747 -0.48(-1.54%)
Jun 15, 2010 30.57 31.25 30.30 31.16 100 +1.41(+4.74%)
Jun 14, 2010 30.23 30.64 29.66 29.75 8,575,038 +0.84(+2.91%)
Jun 11, 2010 28.21 28.98 28.19 28.91 5,377,984 +0.11(+0.38%)
Jun 10, 2010 28.65 28.97 28.21 28.80 300 +1.55(+5.69%)
Jun 09, 2010 27.84 28.20 27.00 27.25 8,767,346 +0.11(+0.41%)
Jun 08, 2010 26.63 27.21 26.28 27.14 780 +0.50(+1.88%)
Jun 07, 2010 27.24 27.47 26.57 26.64 8,521,087 -0.86(-3.13%)
Jun 04, 2010 27.50 28.37 27.35 27.50 8,744,458 -1.63(-5.60%)
Jun 03, 2010 30.21 30.30 28.67 29.13 5,647,092 -0.85(-2.84%)
Jun 02, 2010 29.26 30.04 28.85 29.98 17,480 +1.13(+3.92%)
Jun 01, 2010 29.30 30.39 28.78 28.85 720 -1.47(-4.85%)
May 28, 2010 30.32 31.44 29.96 30.32 6,204,576 -1.12(-3.56%)
May 27, 2010 30.59 31.47 30.23 31.44 7,995,863 +2.37(+8.15%)
May 26, 2010 30.15 30.42 28.98 29.07 400 -0.76(-2.55%)
May 25, 2010 27.62 29.90 27.46 29.83 4,078 +0.79(+2.72%)
May 24, 2010 29.57 29.82 29.03 29.04 6,770,490 -1.57(-5.13%)
May 21, 2010 29.38 30.68 29.21 30.61 9,366,414 +1.46(+5.01%)
May 20, 2010 29.00 30.66 28.92 29.15 2,760 -2.11(-6.75%)
May 19, 2010 30.85 31.32 30.28 31.26 8,409,033 -0.04(-0.13%)
May 18, 2010 32.77 33.04 31.10 31.30 222 -0.88(-2.73%)
May 17, 2010 32.71 32.85 31.14 32.18 7,758,334 -0.38(-1.17%)
May 14, 2010 32.56 33.75 32.22 32.56 10,131,565 -2.41(-6.89%)
May 13, 2010 35.12 35.82 34.83 34.97 5,310,278 -0.74(-2.07%)
May 12, 2010 35.62 35.96 35.19 35.71 5,662,312 +0.14(+0.39%)
May 11, 2010 36.04 36.45 35.44 35.57 4,729,245 -1.43(-3.86%)
May 10, 2010 36.88 37.06 36.38 37.00 7,585,990 +3.20(+9.47%)
May 07, 2010 34.69 35.23 32.93 33.80 13,465,726 +0.15(+0.45%)
May 06, 2010 36.04 36.75 31.50 33.65 11,174,629 -2.03(-5.69%)
May 05, 2010 36.02 37.12 35.56 35.68 8,477,847 -1.02(-2.78%)
May 04, 2010 37.53 37.57 36.47 36.70 1,830 -2.30(-5.90%)
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.