Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 32.85 32.98 32.31 32.85 2,285,524 +0.28(+0.85%)
Jul 29, 2010 32.65 32.78 32.34 32.58 1,338,683 -0.10(-0.32%)
Jul 28, 2010 32.83 32.83 32.58 32.68 1,008,495 -0.05(-0.16%)
Jul 27, 2010 32.68 32.88 32.56 32.73 1,664,560 +0.05(+0.16%)
Jul 26, 2010 32.44 32.72 32.33 32.68 2,041,666 -0.17(-0.53%)
Jul 23, 2010 32.56 32.86 32.29 32.85 2,292,928 -0.01(-0.02%)
Jul 22, 2010 32.73 32.91 32.54 32.86 2,817,558 +0.52(+1.62%)
Jul 21, 2010 32.58 32.65 32.22 32.34 2,172,708 -0.04(-0.12%)
Jul 20, 2010 31.85 32.47 31.77 32.38 1,959,677 +0.38(+1.19%)
Jul 19, 2010 31.89 32.17 31.86 32.00 1,961,420 +0.26(+0.81%)
Jul 16, 2010 31.74 32.04 31.55 31.74 2,873,936 -0.74(-2.28%)
Jul 15, 2010 32.49 32.58 32.16 32.48 2,704,523 -0.38(-1.16%)
Jul 14, 2010 32.85 32.88 32.65 32.86 1,640,524 -0.25(-0.76%)
Jul 13, 2010 32.95 33.20 32.90 33.11 1,589,412 +0.25(+0.78%)
Jul 12, 2010 32.96 33.05 32.74 32.86 1,517,436 +0.00(+0.01%)
Jul 09, 2010 32.85 32.96 32.67 32.85 1,314,045 +0.29(+0.89%)
Jul 08, 2010 32.48 32.65 32.30 32.56 1,396,889 +0.12(+0.38%)
Jul 07, 2010 32.13 32.47 31.92 32.44 2,063,382 +0.07(+0.22%)
Jul 06, 2010 32.32 32.81 32.25 32.37 2,162,146 +0.14(+0.42%)
Jul 02, 2010 32.24 32.45 32.07 32.24 1,610,421 +0.21(+0.64%)
Jul 01, 2010 31.83 32.08 31.50 32.03 2,470,210 +0.16(+0.51%)
Jun 30, 2010 32.04 32.34 31.83 31.87 778 +0.16(+0.51%)
Jun 29, 2010 31.93 32.13 31.67 31.71 3,143,305 -0.97(-2.98%)
Jun 25, 2010 32.68 32.88 32.45 32.68 1,370,361 +0.14(+0.44%)
Jun 24, 2010 32.86 32.87 32.44 32.54 1,618,878 -0.47(-1.43%)
Jun 23, 2010 32.89 33.25 32.80 33.01 2,904,118 +0.59(+1.83%)
Jun 22, 2010 32.60 32.73 32.33 32.42 2,662,072 -0.22(-0.67%)
Jun 21, 2010 32.51 32.83 32.42 32.63 2,468,860 +0.47(+1.46%)
Jun 18, 2010 32.16 32.26 31.98 32.16 2,227,252 -0.05(-0.14%)
Jun 17, 2010 32.24 32.27 31.94 32.21 1,940,909 -0.10(-0.30%)
Jun 16, 2010 31.97 32.38 31.97 32.31 2,038,081 +0.01(+0.02%)
Jun 15, 2010 31.89 32.30 31.87 32.30 1,085 +0.42(+1.31%)
Jun 14, 2010 32.25 32.38 31.85 31.88 2,033,727 -0.37(-1.16%)
Jun 11, 2010 31.78 32.25 31.74 32.25 1,373,152 +0.06(+0.18%)
Jun 10, 2010 32.00 32.20 31.84 32.20 2,622,780 +0.63(+1.98%)
Jun 09, 2010 31.64 32.02 31.48 31.57 3,741,589 +0.39(+1.26%)
Jun 08, 2010 30.94 31.18 30.73 31.18 2,888,174 +0.79(+2.61%)
Jun 07, 2010 30.59 30.86 30.36 30.38 2,662,246 +0.44(+1.48%)
Jun 04, 2010 29.94 30.46 29.86 29.94 2,300,930 -0.78(-2.54%)
Jun 03, 2010 30.64 30.82 30.38 30.72 3,055,207 +0.01(+0.04%)
Jun 02, 2010 30.32 30.71 30.08 30.71 35,710 +0.64(+2.15%)
Jun 01, 2010 30.29 30.76 30.06 30.06 13,861 +0.03(+0.09%)
May 28, 2010 30.04 30.35 29.76 30.04 2,140,117 -0.53(-1.73%)
May 27, 2010 30.09 30.58 30.00 30.56 2,785,892 +0.72(+2.42%)
May 26, 2010 29.96 30.39 29.78 29.84 13,627 -0.44(-1.45%)
May 25, 2010 29.65 30.32 29.47 30.28 3,793,837 -0.01(-0.02%)
May 24, 2010 30.47 30.66 30.28 30.29 3,463,251 +0.08(+0.28%)
May 21, 2010 29.62 30.24 29.41 30.20 7,937,505 +0.23(+0.75%)
May 20, 2010 29.89 30.49 29.83 29.98 13,473 -0.68(-2.21%)
May 19, 2010 30.48 30.81 30.36 30.65 2,500,159 -0.03(-0.08%)
May 18, 2010 30.96 31.15 30.55 30.68 387 -0.15(-0.48%)
May 17, 2010 30.47 30.95 30.31 30.83 2,532,445 +0.34(+1.12%)
May 14, 2010 30.49 30.80 30.31 30.49 3,569,078 -0.61(-1.97%)
May 13, 2010 31.30 31.40 31.09 31.10 1,398,399 -0.30(-0.97%)
May 12, 2010 31.58 31.69 31.24 31.40 3,689,141 +0.03(+0.10%)
May 11, 2010 31.62 31.73 31.31 31.37 2,396,198 -0.26(-0.82%)
May 10, 2010 31.50 31.63 31.31 31.63 3,910,694 +1.17(+3.85%)
May 07, 2010 30.25 30.85 29.75 30.45 4,393,855 +0.32(+1.07%)
May 06, 2010 30.14 31.14 28.61 30.13 620 -0.32(-1.04%)
May 05, 2010 30.61 30.84 30.35 30.45 2,918,739 -0.15(-0.51%)
May 04, 2010 30.78 31.06 30.38 30.60 7,126 -0.64(-2.05%)
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.