Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 31.00 31.20 30.78 31.00 57,044 +0.00(+0.00%)
May 27, 2010 30.98 32.25 30.60 31.00 72,137 +0.41(+1.34%)
May 26, 2010 30.82 30.98 30.35 30.59 144,441 +0.59(+1.97%)
May 25, 2010 29.93 30.07 29.25 30.00 205,720 +0.01(+0.03%)
May 24, 2010 29.75 30.10 29.26 29.99 106,535 +0.24(+0.81%)
May 21, 2010 29.59 30.11 29.25 29.75 105,535 -0.06(-0.20%)
May 20, 2010 29.82 29.84 29.42 29.81 133,803 -0.41(-1.36%)
May 19, 2010 31.17 31.25 29.87 30.22 79,233 -0.99(-3.17%)
May 18, 2010 31.79 32.05 31.00 31.21 78,753 -0.41(-1.30%)
May 17, 2010 32.49 32.49 31.00 31.62 63,459 -0.36(-1.13%)
May 14, 2010 31.98 32.40 31.81 31.98 63,200 -0.52(-1.60%)
May 13, 2010 32.66 32.88 31.89 32.50 49,525 -0.18(-0.55%)
May 12, 2010 32.39 32.68 32.07 32.68 55,324 +0.49(+1.52%)
May 11, 2010 32.26 32.60 32.02 32.19 128,004 +0.39(+1.23%)
May 10, 2010 32.71 32.78 31.74 31.80 130,126 +0.52(+1.66%)
May 07, 2010 31.40 31.49 29.37 31.28 204,171 +2.13(+7.31%)
May 06, 2010 29.00 32.74 22.58 29.15 33,162 -2.55(-8.04%)
May 05, 2010 32.01 32.13 31.50 31.70 67,777 -0.03(-0.09%)
May 04, 2010 31.65 32.05 31.48 31.73 1,037 -0.23(-0.72%)
May 03, 2010 31.49 32.00 31.46 31.96 65,113 +0.43(+1.36%)
Apr 30, 2010 31.44 31.93 30.70 31.53 86,999 -0.70(-2.17%)
Apr 29, 2010 31.95 32.37 31.00 32.23 103,956 +0.36(+1.13%)
Apr 28, 2010 32.38 32.49 30.75 31.87 214,238 -0.25(-0.78%)
Apr 27, 2010 32.93 33.06 32.05 32.12 81,855 -0.81(-2.46%)
Apr 26, 2010 33.06 33.09 32.70 32.93 44,468 +0.01(+0.03%)
Apr 23, 2010 32.69 33.19 32.53 32.92 57,723 +0.31(+0.95%)
Apr 22, 2010 32.58 32.70 32.04 32.61 43,301 +0.26(+0.80%)
Apr 21, 2010 33.14 33.25 32.35 32.35 142,499 -1.07(-3.20%)
Apr 20, 2010 33.27 33.78 33.12 33.42 41,170 +0.16(+0.48%)
Apr 19, 2010 32.99 33.31 32.75 33.26 27,982 +0.27(+0.82%)
Apr 16, 2010 33.48 33.48 32.17 32.99 94,632 -0.44(-1.32%)
Apr 15, 2010 33.11 33.45 32.90 33.43 101,083 +0.27(+0.81%)
Apr 14, 2010 33.44 33.52 33.06 33.16 71,293 -0.31(-0.93%)
Apr 13, 2010 32.80 33.47 32.42 33.47 133,052 +0.52(+1.58%)
Apr 12, 2010 32.66 33.06 32.63 32.95 45,630 +0.29(+0.89%)
Apr 09, 2010 32.30 32.81 32.16 32.66 69,703 +0.35(+1.08%)
Apr 08, 2010 32.16 32.40 31.88 32.31 58,578 +0.06(+0.19%)
Apr 07, 2010 32.31 32.70 32.17 32.25 88,399 -0.13(-0.40%)
Apr 06, 2010 31.95 32.46 31.95 32.38 63,448 +0.49(+1.54%)
Apr 05, 2010 31.50 32.37 31.04 31.89 71,354 +0.39(+1.24%)
Apr 01, 2010 30.50 31.50 31.50 31.50 69,600 +1.10(+3.62%)
Mar 31, 2010 29.90 30.45 29.90 30.40 64,316 +0.40(+1.33%)
Mar 30, 2010 30.26 30.33 29.68 30.00 148,498 -0.05(-0.17%)
Mar 29, 2010 29.70 30.43 29.66 30.05 71,743 +0.35(+1.18%)
Mar 26, 2010 29.74 30.33 29.63 29.70 52,762 -0.05(-0.17%)
Mar 25, 2010 30.31 30.49 29.68 29.75 146,747 -0.52(-1.72%)
Mar 24, 2010 30.20 30.68 30.14 30.27 177,556 +0.01(+0.03%)
Mar 23, 2010 30.35 30.70 30.16 30.26 69,349 -0.18(-0.59%)
Mar 22, 2010 30.36 30.60 29.97 30.44 103,040 +0.07(+0.23%)
Mar 19, 2010 30.66 31.08 29.99 30.37 134,587 -0.57(-1.84%)
Mar 18, 2010 30.92 31.20 30.85 30.94 47,926 +0.01(+0.03%)
Mar 17, 2010 31.15 31.33 30.86 30.93 93,050 -0.06(-0.19%)
Mar 16, 2010 31.55 31.57 30.93 30.99 112,318 -0.34(-1.09%)
Mar 15, 2010 30.96 31.45 30.90 31.33 149,608 +0.30(+0.97%)
Mar 12, 2010 31.25 31.25 30.80 31.03 155,430 +0.08(+0.26%)
Mar 11, 2010 31.16 31.25 30.70 30.95 113,317 -0.21(-0.67%)
Mar 10, 2010 30.69 31.22 30.66 31.16 63,472 +0.34(+1.10%)
Mar 09, 2010 30.41 30.89 30.41 30.82 68,151 +0.10(+0.33%)
Mar 08, 2010 30.04 30.89 30.00 30.72 84,603 +0.57(+1.89%)
Mar 05, 2010 30.42 30.42 29.82 30.15 98,692 +0.01(+0.03%)
Mar 04, 2010 30.51 30.58 30.10 30.14 109,616 -0.37(-1.21%)
Mar 03, 2010 30.60 30.85 29.97 30.51 64,150 +0.24(+0.79%)
Mar 02, 2010 30.25 30.47 29.98 30.27 65,209 +0.05(+0.17%)
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.