Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 27.55 27.64 27.00 27.55 430,604 +0.11(+0.40%)
Jul 29, 2010 28.00 28.08 26.85 27.44 523,021 -0.33(-1.19%)
Jul 28, 2010 27.77 28.33 27.45 27.77 926 -0.50(-1.77%)
Jul 27, 2010 29.69 29.71 28.16 28.27 361,992 -1.06(-3.61%)
Jul 26, 2010 29.25 29.45 28.85 29.33 288,664 +0.26(+0.89%)
Jul 23, 2010 28.71 29.30 28.53 29.07 283,062 +0.35(+1.22%)
Jul 22, 2010 28.50 29.40 28.38 28.72 365,630 +0.51(+1.81%)
Jul 21, 2010 28.51 28.55 27.83 28.21 432,856 -0.24(-0.84%)
Jul 20, 2010 27.60 28.53 27.59 28.45 478,060 +0.52(+1.86%)
Jul 19, 2010 27.83 28.15 27.55 27.93 460,280 +0.25(+0.90%)
Jul 16, 2010 27.68 28.37 27.43 27.68 451,762 -0.80(-2.81%)
Jul 15, 2010 28.31 28.52 27.85 28.48 768,115 +0.16(+0.56%)
Jul 14, 2010 28.33 28.45 27.76 28.32 513,032 -0.01(-0.04%)
Jul 13, 2010 28.33 28.51 28.10 28.33 2,263 -0.04(-0.14%)
Jul 12, 2010 28.38 28.75 28.22 28.37 718,907 -0.06(-0.21%)
Jul 09, 2010 28.43 28.79 27.85 28.43 1,051,618 -0.18(-0.63%)
Jul 08, 2010 28.61 30.99 28.10 28.61 688 -3.10(-9.78%)
Jul 07, 2010 31.71 31.75 30.75 31.71 909,899 +0.49(+1.57%)
Jul 06, 2010 31.22 32.70 31.03 31.22 1,598 -0.70(-2.19%)
Jul 02, 2010 31.92 32.70 31.83 31.92 505,856 -0.56(-1.72%)
Jul 01, 2010 32.40 32.72 31.33 32.48 797,128 +0.06(+0.19%)
Jun 30, 2010 32.42 33.17 32.32 32.42 1,921 +0.14(+0.43%)
Jun 29, 2010 32.86 32.92 32.12 32.28 294,098 -1.22(-3.64%)
Jun 25, 2010 33.50 33.90 33.01 33.50 303,570 -0.09(-0.27%)
Jun 24, 2010 33.59 34.14 33.00 33.59 374,909 -0.33(-0.97%)
Jun 23, 2010 33.72 34.84 33.67 33.92 412,790 +0.34(+1.01%)
Jun 22, 2010 33.58 34.31 33.30 33.58 654 -0.26(-0.77%)
Jun 21, 2010 34.80 34.97 33.63 33.84 451,711 -0.63(-1.83%)
Jun 18, 2010 34.47 35.04 33.51 34.47 2,347,621 -0.28(-0.81%)
Jun 17, 2010 34.75 35.38 33.91 34.75 127 +0.12(+0.35%)
Jun 16, 2010 35.35 35.53 34.50 34.63 289,730 -0.85(-2.40%)
Jun 15, 2010 35.48 35.94 34.84 35.48 1,136 +0.31(+0.88%)
Jun 14, 2010 35.19 35.65 34.98 35.17 425,582 +0.32(+0.92%)
Jun 11, 2010 33.99 34.90 33.64 34.85 402,153 +0.39(+1.13%)
Jun 10, 2010 34.46 34.93 33.92 34.46 1,056 +0.26(+0.76%)
Jun 09, 2010 34.14 35.25 33.96 34.20 631,463 +0.42(+1.24%)
Jun 08, 2010 32.48 34.18 32.39 33.78 422 +1.33(+4.10%)
Jun 07, 2010 32.67 33.56 31.93 32.45 721,980 -0.47(-1.43%)
Jun 04, 2010 32.92 34.13 32.82 32.92 579,437 -1.58(-4.58%)
Jun 03, 2010 34.50 34.68 33.50 34.50 883,954 -1.38(-3.85%)
Jun 02, 2010 35.88 35.88 34.05 35.88 667,915 +1.02(+2.93%)
Jun 01, 2010 34.86 36.02 34.81 34.86 921 -0.69(-1.94%)
May 28, 2010 35.55 36.49 35.15 35.55 331,388 -0.52(-1.44%)
May 27, 2010 35.22 36.18 34.65 36.07 241,187 +1.48(+4.28%)
May 26, 2010 34.59 36.43 34.17 34.59 924 -0.81(-2.29%)
May 25, 2010 33.99 35.56 33.70 35.40 517,309 +0.86(+2.49%)
May 24, 2010 34.87 35.25 34.36 34.54 350,362 -0.46(-1.31%)
May 21, 2010 34.81 35.81 33.81 35.00 768,371 +0.18(+0.52%)
May 20, 2010 34.36 35.85 34.21 34.82 100 -0.07(-0.20%)
May 19, 2010 33.77 35.01 33.34 34.89 802,927 +1.15(+3.41%)
May 18, 2010 35.34 35.53 33.67 33.74 566,882 -0.97(-2.79%)
May 17, 2010 33.99 34.71 33.24 34.71 469,979 +0.88(+2.60%)
May 14, 2010 33.83 34.25 33.18 33.83 515,972 -0.53(-1.54%)
May 13, 2010 35.87 36.09 34.06 34.36 580,786 -1.80(-4.98%)
May 12, 2010 35.76 36.27 34.94 36.16 396,946 +0.61(+1.72%)
May 11, 2010 35.62 36.14 35.47 35.55 520,336 -0.16(-0.45%)
May 10, 2010 35.49 35.74 34.96 35.71 750,855 +1.87(+5.53%)
May 07, 2010 34.59 35.34 32.62 33.84 1,102,200 +1.06(+3.23%)
May 06, 2010 32.78 35.47 31.57 32.78 100 -3.10(-8.64%)
May 05, 2010 37.21 38.30 35.72 35.88 851,957 -0.14(-0.39%)
May 04, 2010 37.21 37.36 35.53 36.02 559,874 -1.47(-3.92%)
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.