Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 31.43 31.72 31.22 31.25 793 +0.16(+0.51%)
Jun 29, 2010 31.31 31.51 31.07 31.10 3,204,901 -0.96(-2.98%)
Jun 25, 2010 32.05 32.25 31.83 32.05 1,397,215 +0.14(+0.44%)
Jun 24, 2010 32.23 32.24 31.81 31.91 1,650,601 -0.46(-1.43%)
Jun 23, 2010 32.25 32.61 32.17 32.37 2,961,027 +0.58(+1.83%)
Jun 22, 2010 31.98 32.10 31.70 31.79 2,714,237 -0.21(-0.67%)
Jun 21, 2010 31.89 32.20 31.80 32.01 2,517,239 +0.46(+1.46%)
Jun 18, 2010 31.55 31.64 31.36 31.55 2,270,897 -0.04(-0.14%)
Jun 17, 2010 31.62 31.65 31.32 31.59 1,978,943 -0.09(-0.30%)
Jun 16, 2010 31.36 31.75 31.36 31.69 2,078,019 +0.01(+0.02%)
Jun 15, 2010 31.28 31.68 31.26 31.68 1,106 +0.41(+1.32%)
Jun 14, 2010 31.63 31.75 31.24 31.27 2,073,580 -0.37(-1.16%)
Jun 11, 2010 31.17 31.63 31.13 31.63 1,400,060 +0.06(+0.18%)
Jun 10, 2010 31.38 31.58 31.22 31.58 2,674,175 +0.61(+1.98%)
Jun 09, 2010 31.03 31.40 30.88 30.96 3,814,909 +0.39(+1.26%)
Jun 08, 2010 30.34 30.58 30.14 30.58 2,944,771 +0.78(+2.61%)
Jun 07, 2010 30.00 30.27 29.77 29.80 2,714,415 +0.43(+1.48%)
Jun 04, 2010 29.37 29.88 29.28 29.37 2,346,019 -0.76(-2.54%)
Jun 03, 2010 30.05 30.22 29.79 30.13 3,115,076 +0.01(+0.04%)
Jun 02, 2010 29.74 30.12 29.50 30.12 36,410 +0.63(+2.15%)
Jun 01, 2010 29.71 30.17 29.48 29.48 14,132 +0.03(+0.09%)
May 28, 2010 29.46 29.76 29.19 29.46 2,182,054 -0.52(-1.73%)
May 27, 2010 29.52 30.00 29.42 29.98 2,840,484 +0.71(+2.42%)
May 26, 2010 29.39 29.81 29.21 29.27 13,894 -0.43(-1.45%)
May 25, 2010 29.08 29.74 28.91 29.70 3,868,181 -0.01(-0.02%)
May 24, 2010 29.89 30.07 29.70 29.71 3,531,116 +0.08(+0.28%)
May 21, 2010 29.05 29.66 28.84 29.62 8,093,047 +0.22(+0.75%)
May 20, 2010 29.32 29.91 29.26 29.40 13,737 -0.66(-2.21%)
May 19, 2010 29.89 30.22 29.78 30.07 2,549,152 -0.03(-0.08%)
May 18, 2010 30.37 30.55 29.96 30.09 395 -0.15(-0.48%)
May 17, 2010 29.89 30.35 29.72 30.24 2,582,071 +0.34(+1.12%)
May 14, 2010 29.90 30.20 29.73 29.90 3,639,017 -0.60(-1.97%)
May 13, 2010 30.70 30.80 30.49 30.50 1,425,802 -0.30(-0.97%)
May 12, 2010 30.98 31.08 30.64 30.80 3,761,433 +0.03(+0.10%)
May 11, 2010 31.01 31.12 30.71 30.77 2,443,153 -0.25(-0.82%)
May 10, 2010 30.89 31.02 30.71 31.02 3,987,328 +1.15(+3.85%)
May 07, 2010 29.67 30.26 29.18 29.87 4,479,956 +0.32(+1.07%)
May 06, 2010 29.56 30.54 28.06 29.55 632 -0.31(-1.04%)
May 05, 2010 30.02 30.25 29.77 29.86 2,975,934 -0.15(-0.51%)
May 04, 2010 30.19 30.46 29.79 30.02 7,265 -0.63(-2.05%)
May 03, 2010 30.47 30.71 30.33 30.64 2,070,795 +0.30(+0.98%)
Apr 30, 2010 30.74 30.81 30.30 30.35 6,361,745 -0.24(-0.79%)
Apr 29, 2010 30.69 30.94 30.50 30.59 6,889,011 -0.35(-1.12%)
Apr 28, 2010 31.01 31.15 30.69 30.94 2,600,321 +0.14(+0.46%)
Apr 27, 2010 31.25 31.36 30.68 30.79 17,622 -0.72(-2.28%)
Apr 26, 2010 31.69 31.73 31.48 31.51 1,316,476 -0.09(-0.29%)
Apr 23, 2010 31.40 31.64 31.35 31.61 1,554,396 +0.17(+0.55%)
Apr 22, 2010 31.22 31.49 30.95 31.43 1,858,327 +0.01(+0.02%)
Apr 21, 2010 31.44 31.54 31.18 31.43 2,200,361 -0.03(-0.10%)
Apr 20, 2010 31.88 31.96 31.25 31.46 3,031,255 +0.30(+0.96%)
Apr 19, 2010 31.19 31.28 30.81 31.16 2,392,856 -0.06(-0.18%)
Apr 16, 2010 31.71 31.73 30.99 31.22 3,795,790 -1.10(-3.40%)
Apr 15, 2010 32.15 32.34 32.12 32.31 2,224,573 +0.18(+0.56%)
Apr 14, 2010 31.96 32.16 31.84 32.13 2,821,600 +0.49(+1.55%)
Apr 13, 2010 31.60 31.77 31.44 31.64 1,778,336 +0.18(+0.57%)
Apr 12, 2010 31.58 31.63 31.39 31.46 1,930,801 -0.35(-1.09%)
Apr 09, 2010 31.60 31.92 31.60 31.81 2,910,536 +0.47(+1.50%)
Apr 08, 2010 30.79 31.59 30.76 31.34 4,296,123 +1.00(+3.29%)
Apr 07, 2010 30.56 30.56 30.19 30.34 2,193,271 -0.22(-0.73%)
Apr 06, 2010 30.55 30.71 30.45 30.56 3,138,035 +0.07(+0.22%)
Apr 05, 2010 30.33 30.53 30.17 30.50 2,724,805 +0.35(+1.17%)
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.