Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 31.13 31.26 29.71 31.13 5,787,590 +0.86(+2.84%)
Jul 29, 2010 30.43 31.49 29.95 30.27 9,396,721 +0.29(+0.97%)
Jul 28, 2010 29.98 30.01 29.50 29.98 542 +0.00(+0.00%)
Jul 27, 2010 29.98 30.16 29.77 29.98 53,615 +0.08(+0.27%)
Jul 26, 2010 29.45 29.90 29.13 29.90 3,276,916 +0.46(+1.56%)
Jul 23, 2010 29.09 29.62 28.83 29.44 3,909,835 +0.34(+1.17%)
Jul 22, 2010 28.56 29.29 28.43 29.10 4,045,781 +0.91(+3.23%)
Jul 21, 2010 28.50 28.73 28.03 28.19 3,837,382 -0.27(-0.95%)
Jul 20, 2010 28.46 28.49 27.86 28.46 4,739,979 -0.15(-0.52%)
Jul 19, 2010 28.94 29.04 28.49 28.61 2,509,367 -0.08(-0.28%)
Jul 16, 2010 28.69 29.27 28.66 28.69 4,520,554 -0.61(-2.08%)
Jul 15, 2010 29.25 29.36 28.82 29.30 2,167,655 +0.01(+0.03%)
Jul 14, 2010 29.16 29.39 28.89 29.29 2,544,209 +0.10(+0.34%)
Jul 13, 2010 28.82 29.34 28.64 29.19 3,068,810 +0.77(+2.71%)
Jul 12, 2010 28.18 28.60 28.16 28.42 2,095,297 +0.15(+0.53%)
Jul 09, 2010 28.27 28.37 27.98 28.27 1,909,625 +0.20(+0.71%)
Jul 08, 2010 28.18 28.23 27.55 28.07 2,628,003 +0.24(+0.86%)
Jul 07, 2010 26.87 27.83 26.87 27.83 3,136,442 +1.06(+3.96%)
Jul 06, 2010 27.00 27.39 26.61 26.77 2,186 +0.31(+1.17%)
Jul 02, 2010 26.46 27.06 26.33 26.46 3,068,196 -0.40(-1.49%)
Jul 01, 2010 26.86 26.93 26.18 26.86 5,430,364 +0.36(+1.36%)
Jun 30, 2010 26.97 27.48 26.45 26.50 635 -0.54(-2.00%)
Jun 29, 2010 27.04 27.63 26.76 27.04 200 -0.45(-1.64%)
Jun 25, 2010 27.49 27.77 27.17 27.49 4,218,721 +0.04(+0.15%)
Jun 24, 2010 28.20 28.20 27.41 27.45 3,877,606 -0.91(-3.21%)
Jun 23, 2010 28.74 28.97 28.01 28.36 3,450,606 -0.35(-1.22%)
Jun 22, 2010 28.74 29.32 28.66 28.71 4,236,807 +0.06(+0.21%)
Jun 21, 2010 29.11 29.50 28.55 28.65 2,974,840 -0.09(-0.31%)
Jun 18, 2010 28.74 29.02 28.66 28.74 4,182,640 -0.12(-0.42%)
Jun 17, 2010 28.51 28.86 28.16 28.86 4,075,682 +0.31(+1.09%)
Jun 16, 2010 28.53 28.60 28.22 28.55 2,388,074 -0.17(-0.59%)
Jun 15, 2010 28.41 28.73 28.28 28.72 3,219,979 +0.55(+1.95%)
Jun 14, 2010 28.35 28.75 28.13 28.17 3,429,498 +0.08(+0.28%)
Jun 11, 2010 28.02 28.11 27.55 28.09 4,746,891 -0.11(-0.39%)
Jun 10, 2010 27.75 28.36 27.75 28.20 5,197,022 +0.84(+3.07%)
Jun 09, 2010 27.31 28.01 27.17 27.36 8,679,483 +0.25(+0.92%)
Jun 08, 2010 25.77 27.16 25.75 27.11 9,274,943 +1.29(+5.00%)
Jun 07, 2010 25.81 26.26 25.73 25.82 5,717,431 +0.09(+0.35%)
Jun 04, 2010 25.73 26.10 25.67 25.73 6,520,632 -0.56(-2.13%)
Jun 03, 2010 26.30 26.48 26.03 26.29 4,077,742 +0.17(+0.65%)
Jun 02, 2010 25.93 26.15 25.51 26.12 28,519 +0.26(+1.01%)
Jun 01, 2010 26.31 26.36 25.85 25.86 4,127,651 -0.63(-2.38%)
May 28, 2010 26.49 27.16 26.46 26.49 5,330,229 -0.57(-2.11%)
May 27, 2010 26.52 27.06 26.51 27.06 4,934,735 +0.88(+3.36%)
May 26, 2010 26.21 26.48 26.09 26.18 7,333,017 +0.06(+0.23%)
May 25, 2010 25.47 26.16 25.00 26.12 7,036,846 +0.17(+0.66%)
May 24, 2010 26.48 26.56 25.94 25.95 5,793,255 -0.71(-2.66%)
May 21, 2010 26.01 26.96 26.01 26.66 4,920,027 +0.33(+1.25%)
May 20, 2010 26.30 26.84 26.15 26.33 6,645,915 -0.88(-3.23%)
May 19, 2010 27.60 27.64 26.88 27.21 5,642,687 -0.46(-1.66%)
May 18, 2010 27.99 28.50 27.63 27.67 100 -0.50(-1.77%)
May 17, 2010 27.58 28.22 27.52 28.17 6,256,563 +0.66(+2.40%)
May 14, 2010 27.51 28.38 27.26 27.51 6,298,009 -0.89(-3.13%)
May 13, 2010 28.52 29.07 28.35 28.40 5,093,484 -0.13(-0.46%)
May 12, 2010 28.74 28.91 28.12 28.53 9,943,559 -0.26(-0.90%)
May 11, 2010 29.05 29.05 28.69 28.79 8,317,451 -0.72(-2.44%)
May 10, 2010 29.51 29.57 29.32 29.51 6,787,666 +0.92(+3.22%)
May 07, 2010 29.14 29.14 27.88 28.59 17,195,346 +0.52(+1.85%)
May 06, 2010 30.17 30.27 25.63 28.07 15,220,317 -2.69(-8.75%)
May 05, 2010 30.53 30.89 30.02 30.76 6,087,920 -0.23(-0.74%)
May 04, 2010 31.16 31.34 30.81 30.99 7,133,713 -0.91(-2.85%)
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.