Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 30.47 30.71 29.85 30.47 1,344,118 -0.06(-0.20%)
Jul 29, 2010 30.20 30.73 29.70 30.53 1,390,648 +0.52(+1.73%)
Jul 28, 2010 30.55 30.80 29.81 30.01 1,584,801 -0.44(-1.44%)
Jul 27, 2010 30.45 32.01 30.24 30.45 110 -1.25(-3.94%)
Jul 26, 2010 32.05 32.08 31.32 31.70 2,391,074 -0.14(-0.44%)
Jul 23, 2010 32.79 32.79 31.20 31.84 2,989,775 -0.93(-2.84%)
Jul 22, 2010 33.28 34.16 32.11 32.77 3,604,726 +0.03(+0.09%)
Jul 21, 2010 33.40 34.14 32.60 32.74 3,810,864 -0.48(-1.44%)
Jul 20, 2010 33.22 33.29 31.11 33.22 1,895,605 +1.31(+4.11%)
Jul 19, 2010 31.96 32.35 31.32 31.91 1,574,077 +0.04(+0.13%)
Jul 16, 2010 31.87 32.99 31.64 31.87 1,080,807 -0.93(-2.84%)
Jul 15, 2010 33.47 33.48 32.52 32.80 937,333 -0.70(-2.09%)
Jul 14, 2010 33.19 33.92 32.89 33.50 1,199,292 +0.00(+0.00%)
Jul 13, 2010 33.50 33.96 33.42 33.50 522 -0.28(-0.83%)
Jul 12, 2010 33.34 33.93 32.80 33.78 853,119 +0.29(+0.87%)
Jul 09, 2010 33.49 33.76 33.08 33.49 1,282,659 -0.12(-0.36%)
Jul 08, 2010 32.85 33.74 32.54 33.61 2,589,663 +1.27(+3.93%)
Jul 07, 2010 31.36 32.35 31.17 32.34 1,256,664 +1.15(+3.69%)
Jul 06, 2010 31.72 32.38 30.97 31.19 2,062,162 +0.26(+0.84%)
Jul 02, 2010 30.93 31.84 30.70 30.93 1,136,076 -0.35(-1.12%)
Jul 01, 2010 31.49 31.85 30.01 31.28 2,074,162 -0.04(-0.13%)
Jun 30, 2010 31.60 31.93 31.18 31.32 834 -0.17(-0.54%)
Jun 29, 2010 32.93 32.93 31.36 31.49 2,085,700 -1.44(-4.37%)
Jun 25, 2010 32.93 33.11 32.00 32.93 1,861,142 +0.44(+1.35%)
Jun 24, 2010 32.87 33.59 32.37 32.49 2,842,092 -0.42(-1.28%)
Jun 23, 2010 33.07 33.29 32.69 32.91 2,169,172 -0.27(-0.81%)
Jun 22, 2010 35.79 36.05 32.99 33.18 700 -2.74(-7.63%)
Jun 21, 2010 37.30 37.72 35.62 35.92 2,387,666 -0.51(-1.40%)
Jun 18, 2010 36.43 37.48 36.28 36.43 2,805,548 -0.97(-2.59%)
Jun 17, 2010 38.40 38.40 36.98 37.40 1,415,909 -0.82(-2.15%)
Jun 16, 2010 37.99 38.72 37.54 38.22 1,611,250 -0.19(-0.49%)
Jun 15, 2010 37.46 38.48 37.43 38.41 1,325,219 +1.40(+3.78%)
Jun 14, 2010 37.61 37.93 36.86 37.01 1,307,528 +0.00(+0.00%)
Jun 11, 2010 35.62 37.05 35.62 37.01 1,436,692 +0.65(+1.79%)
Jun 10, 2010 35.10 36.44 35.10 36.36 1,504,314 +2.18(+6.38%)
Jun 09, 2010 35.01 35.58 33.99 34.18 1,902,411 -0.31(-0.90%)
Jun 08, 2010 34.57 35.20 33.48 34.49 2,473,969 -0.05(-0.14%)
Jun 07, 2010 35.27 35.95 34.43 34.54 2,096,043 -0.43(-1.23%)
Jun 04, 2010 34.97 38.37 34.57 34.97 3,896,511 -2.20(-5.92%)
Jun 03, 2010 35.97 37.35 35.11 37.17 2,783,862 +1.85(+5.24%)
Jun 02, 2010 33.17 35.34 33.03 35.32 6,817 +2.39(+7.26%)
Jun 01, 2010 33.88 35.01 32.84 32.93 2,228,644 -1.76(-5.07%)
May 28, 2010 34.69 35.26 34.05 34.69 2,254,818 -0.12(-0.34%)
May 27, 2010 33.16 34.81 33.16 34.81 2,269,857 +2.40(+7.41%)
May 26, 2010 32.45 32.99 32.32 32.41 2,701,055 +0.91(+2.89%)
May 25, 2010 29.37 31.63 28.89 31.50 200 +1.17(+3.86%)
May 24, 2010 31.17 31.38 30.31 30.33 1,297,741 -1.03(-3.28%)
May 21, 2010 30.21 31.52 29.66 31.36 2,073,481 +0.62(+2.02%)
May 20, 2010 30.97 31.63 30.69 30.74 2,403,991 -2.14(-6.51%)
May 19, 2010 32.70 33.08 32.02 32.88 2,669,969 -0.02(-0.06%)
May 18, 2010 33.60 34.04 32.77 32.90 2,375,241 -0.11(-0.33%)
May 17, 2010 33.87 34.06 32.36 33.01 2,545,487 -0.82(-2.42%)
May 14, 2010 33.83 33.89 33.02 33.83 3,081,940 -0.37(-1.08%)
May 13, 2010 34.13 35.05 33.63 34.20 2,071,983 -0.10(-0.29%)
May 12, 2010 33.27 34.43 33.27 34.30 1,917,713 +1.17(+3.53%)
May 11, 2010 33.62 33.72 33.06 33.13 1,935,868 -0.55(-1.63%)
May 10, 2010 33.28 33.71 33.11 33.68 1,964,559 +1.80(+5.65%)
May 07, 2010 31.98 33.00 31.01 31.88 3,593,464 -0.92(-2.80%)
May 06, 2010 32.82 35.22 30.00 32.80 748 -2.45(-6.94%)
May 05, 2010 35.45 36.05 34.64 35.24 2,033,455 -1.18(-3.23%)
May 04, 2010 36.43 36.54 35.69 36.42 1,853,555 -0.84(-2.25%)
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.