Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 36.28 36.36 35.84 36.28 3,887,814 -0.57(-1.55%)
Jul 29, 2010 37.07 37.26 36.51 36.85 2,312,144 -0.02(-0.06%)
Jul 28, 2010 36.97 37.08 36.73 36.87 1,853,667 -0.55(-1.48%)
Jul 27, 2010 38.44 37.58 37.10 37.42 5,059,947 -1.02(-2.65%)
Jul 26, 2010 38.09 38.50 37.94 38.44 2,356,981 +0.07(+0.19%)
Jul 23, 2010 37.76 38.40 37.63 38.37 2,024,752 +0.41(+1.08%)
Jul 22, 2010 37.52 38.10 37.52 37.96 2,066,345 +0.81(+2.19%)
Jul 21, 2010 37.32 37.60 36.92 37.15 1,934,366 -0.73(-1.92%)
Jul 20, 2010 37.19 37.87 37.17 37.87 2,760,473 -0.28(-0.75%)
Jul 19, 2010 38.33 38.44 38.01 38.16 1,591,453 +0.36(+0.96%)
Jul 16, 2010 37.79 38.49 37.76 37.79 1,535,469 -0.64(-1.67%)
Jul 15, 2010 38.48 38.51 38.09 38.44 2,311,023 +0.43(+1.12%)
Jul 14, 2010 37.85 38.21 37.76 38.01 1,646,800 +0.44(+1.16%)
Jul 13, 2010 37.51 37.74 37.43 37.57 1,539,769 +0.45(+1.21%)
Jul 12, 2010 37.07 37.28 36.96 37.12 1,074,308 -0.17(-0.45%)
Jul 09, 2010 37.29 37.34 36.92 37.29 1,065,498 +0.21(+0.55%)
Jul 08, 2010 36.89 37.08 36.69 37.08 2,058,990 -0.36(-0.95%)
Jul 07, 2010 36.56 37.46 36.52 37.44 1,801,227 +0.96(+2.65%)
Jul 06, 2010 36.26 36.70 36.14 36.47 2,464,907 +0.86(+2.42%)
Jul 02, 2010 35.61 35.98 35.50 35.61 2,025,215 -0.44(-1.23%)
Jul 01, 2010 36.05 36.11 35.36 36.05 4,468,399 +1.02(+2.91%)
Jun 30, 2010 35.54 35.70 34.91 35.03 2,448,363 -0.17(-0.47%)
Jun 29, 2010 35.55 35.55 34.99 35.20 2,642,281 -1.04(-2.86%)
Jun 25, 2010 36.24 36.41 35.80 36.24 2,195,507 +0.02(+0.07%)
Jun 24, 2010 36.41 36.47 36.00 36.21 1,934,884 -0.17(-0.46%)
Jun 23, 2010 36.29 36.62 35.95 36.38 1,579,048 +0.13(+0.37%)
Jun 22, 2010 36.49 36.69 36.12 36.24 1,894,747 -0.08(-0.22%)
Jun 21, 2010 36.82 36.87 36.17 36.32 2,153,055 -0.22(-0.61%)
Jun 18, 2010 36.55 36.85 36.44 36.55 2,005,551 -0.18(-0.50%)
Jun 17, 2010 36.61 36.74 36.23 36.73 3,677,352 +0.83(+2.31%)
Jun 16, 2010 35.91 36.07 35.82 35.90 2,019,224 -0.13(-0.35%)
Jun 15, 2010 35.68 36.02 35.58 36.02 2,214,020 +0.93(+2.64%)
Jun 14, 2010 35.37 35.56 35.03 35.10 1,727,494 +0.21(+0.59%)
Jun 11, 2010 34.53 34.96 34.44 34.89 1,444,289 +0.17(+0.50%)
Jun 10, 2010 34.74 34.85 34.37 34.72 2,429,673 +0.79(+2.33%)
Jun 09, 2010 34.35 34.65 33.76 33.93 3,099,480 +0.07(+0.21%)
Jun 08, 2010 33.43 34.01 33.18 33.86 3,111,847 +0.41(+1.23%)
Jun 07, 2010 33.71 33.98 33.29 33.44 5,516,198 -0.02(-0.07%)
Jun 04, 2010 33.47 34.16 33.39 33.47 2,645,840 -1.06(-3.08%)
Jun 03, 2010 34.88 34.90 34.25 34.53 5,092,523 -0.03(-0.09%)
Jun 02, 2010 34.42 34.56 33.98 34.56 2,568 +0.97(+2.87%)
Jun 01, 2010 33.63 34.50 33.60 33.60 4,721,258 +0.55(+1.67%)
May 28, 2010 33.04 33.49 32.90 33.04 2,544,327 -0.40(-1.21%)
May 27, 2010 32.96 33.45 32.73 33.45 2,694,973 +1.06(+3.27%)
May 26, 2010 33.03 33.22 32.20 32.39 2,673,373 -0.43(-1.31%)
May 25, 2010 32.15 32.89 31.89 32.82 4,786,145 -0.10(-0.31%)
May 24, 2010 33.16 33.37 32.84 32.92 2,837,428 -0.78(-2.31%)
May 21, 2010 33.43 33.92 33.27 33.70 4,309,688 +0.10(+0.30%)
May 20, 2010 33.60 34.04 33.25 33.60 4,679,303 -0.36(-1.06%)
May 19, 2010 33.72 34.14 33.38 33.96 2,938,819 +0.35(+1.04%)
May 18, 2010 34.41 34.43 33.50 33.61 4,652,862 -0.48(-1.42%)
May 17, 2010 34.01 34.23 33.32 34.09 3,384,773 +0.08(+0.23%)
May 14, 2010 34.01 34.74 33.65 34.01 3,328,939 -0.68(-1.95%)
May 13, 2010 34.46 34.99 34.32 34.69 3,886,721 -0.28(-0.80%)
May 12, 2010 35.64 35.88 34.69 34.97 7,886,233 -0.37(-1.04%)
May 11, 2010 35.37 35.73 35.27 35.33 1,925,176 -0.07(-0.20%)
May 10, 2010 35.35 35.47 35.17 35.40 3,080,043 +1.31(+3.84%)
May 07, 2010 34.87 35.07 33.68 34.10 4,882,789 -0.70(-2.01%)
May 06, 2010 34.80 35.51 33.06 34.80 1,348 -0.59(-1.67%)
May 05, 2010 35.61 35.86 35.39 35.39 2,911,174 -0.51(-1.41%)
May 04, 2010 36.69 36.69 35.77 35.90 256 -1.03(-2.78%)
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.