Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2010 39.91 39.93 38.72 39.00 6,222,267 +0.17(+0.44%)
Apr 30, 2010 40.14 39.90 38.68 38.83 7,910,494 -1.31(-3.26%)
Apr 29, 2010 40.49 41.03 40.06 40.14 7,695,125 -0.81(-1.98%)
Apr 28, 2010 40.93 41.44 40.29 40.95 5,354,166 -0.03(-0.07%)
Apr 27, 2010 42.56 42.81 40.83 40.98 6,454,237 -1.93(-4.50%)
Apr 26, 2010 43.23 43.44 42.74 42.91 3,035,525 +0.44(+1.04%)
Apr 23, 2010 41.94 42.65 41.71 42.47 3,188,416 +0.21(+0.50%)
Apr 22, 2010 42.10 42.30 41.44 42.26 4,951,499 -0.88(-2.04%)
Apr 21, 2010 43.22 43.49 42.67 43.14 3,985,710 -0.71(-1.62%)
Apr 20, 2010 44.61 44.69 43.76 43.85 4,127,789 +0.49(+1.13%)
Apr 19, 2010 43.39 43.72 42.68 43.36 5,285,505 -0.56(-1.28%)
Apr 16, 2010 45.05 45.32 43.51 43.92 5,800,530 -1.77(-3.87%)
Apr 15, 2010 46.11 46.49 45.60 45.69 3,183,659 -1.06(-2.27%)
Apr 14, 2010 46.97 47.00 46.31 46.75 3,771,985 +1.08(+2.36%)
Apr 13, 2010 45.84 46.08 45.30 45.67 3,082,707 -0.01(-0.02%)
Apr 12, 2010 45.68 46.19 45.61 45.68 2,400,105 -0.10(-0.22%)
Apr 09, 2010 45.76 46.13 45.51 45.78 3,873,615 -0.01(-0.02%)
Apr 08, 2010 44.84 45.88 44.69 45.79 4,402,745 -0.19(-0.41%)
Apr 07, 2010 46.67 46.83 45.57 45.98 5,386,881 -0.97(-2.07%)
Apr 06, 2010 46.36 47.25 46.30 46.95 6,043,419 +0.89(+1.93%)
Apr 05, 2010 46.11 46.44 45.65 46.06 2,859,288 +0.60(+1.32%)
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.