Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 29.86 30.03 29.42 29.86 1,643,137 -0.14(-0.46%)
Jul 29, 2010 30.47 30.75 29.61 29.99 833,586 -0.08(-0.25%)
Jul 28, 2010 30.30 30.97 29.81 30.07 1,479,741 -0.55(-1.81%)
Jul 27, 2010 31.40 31.46 30.35 30.62 946,484 -0.72(-2.30%)
Jul 26, 2010 31.17 31.42 30.18 31.35 1,609,771 +0.44(+1.43%)
Jul 23, 2010 30.31 31.22 30.06 30.91 2,726,821 +1.19(+3.99%)
Jul 22, 2010 28.88 30.09 28.12 29.72 2,714,567 +2.08(+7.51%)
Jul 21, 2010 28.18 28.60 27.28 27.65 2,080,850 -0.20(-0.71%)
Jul 20, 2010 26.63 27.85 26.57 27.84 3,021,231 +0.70(+2.58%)
Jul 19, 2010 27.36 27.65 26.89 27.14 1,316,364 -0.11(-0.42%)
Jul 16, 2010 27.26 27.89 27.13 27.26 1,290,380 -0.84(-3.00%)
Jul 15, 2010 28.18 28.25 27.47 28.10 843,933 -0.21(-0.73%)
Jul 14, 2010 27.93 28.36 27.61 28.31 1,329,489 +0.25(+0.89%)
Jul 13, 2010 28.09 28.34 27.83 28.06 1,227,858 +0.46(+1.68%)
Jul 12, 2010 28.27 28.28 27.45 27.59 1,329,616 -0.89(-3.12%)
Jul 09, 2010 28.48 28.63 27.65 28.48 1,998,603 +0.54(+1.93%)
Jul 08, 2010 28.03 28.40 27.49 27.94 1,288,088 +0.08(+0.30%)
Jul 07, 2010 26.87 27.93 26.79 27.86 2,379,246 +0.99(+3.68%)
Jul 06, 2010 27.80 27.90 26.59 26.87 2,352 -0.22(-0.81%)
Jul 02, 2010 27.09 27.74 26.70 27.09 1,509,489 -0.24(-0.86%)
Jul 01, 2010 27.60 28.10 26.54 27.33 2,025,873 -0.15(-0.55%)
Jun 30, 2010 27.84 28.66 27.44 27.48 382 -0.50(-1.79%)
Jun 29, 2010 29.34 29.34 27.80 27.98 2,219,619 -3.43(-10.91%)
Jun 25, 2010 31.41 31.72 30.87 31.41 1,741,037 +0.24(+0.76%)
Jun 24, 2010 31.97 32.21 31.11 31.17 960,435 -1.26(-3.89%)
Jun 23, 2010 31.94 32.59 31.51 32.43 1,227,003 +0.33(+1.02%)
Jun 22, 2010 33.16 33.41 32.08 32.11 846,609 -1.06(-3.19%)
Jun 21, 2010 34.02 34.76 32.89 33.16 1,338,754 -0.14(-0.41%)
Jun 18, 2010 33.30 33.87 33.16 33.30 1,045,039 -0.36(-1.06%)
Jun 17, 2010 34.74 34.74 33.32 33.66 1,088,006 -1.05(-3.02%)
Jun 16, 2010 35.24 35.26 34.35 34.71 1,198,938 +0.04(+0.11%)
Jun 15, 2010 34.14 34.74 33.51 34.67 849,626 +0.81(+2.40%)
Jun 14, 2010 34.30 34.77 33.76 33.86 1,105,776 +0.08(+0.22%)
Jun 11, 2010 33.02 33.82 33.00 33.78 900,870 +0.21(+0.63%)
Jun 10, 2010 33.00 33.79 33.00 33.57 1,081,244 +1.40(+4.35%)
Jun 09, 2010 32.41 33.34 31.92 32.17 994,146 +0.13(+0.40%)
Jun 08, 2010 31.37 32.09 31.20 32.04 1,203,083 +0.69(+2.21%)
Jun 07, 2010 32.59 32.78 31.33 31.35 1,627,046 -1.14(-3.51%)
Jun 04, 2010 32.49 34.13 32.31 32.49 1,100,301 -1.89(-5.50%)
Jun 03, 2010 35.28 35.35 33.67 34.38 992,586 -0.46(-1.31%)
Jun 02, 2010 33.31 34.85 33.31 34.84 2,473 +1.64(+4.95%)
Jun 01, 2010 34.51 35.06 33.17 33.19 773,497 -1.70(-4.88%)
May 28, 2010 34.90 35.76 34.46 34.90 911,091 -0.67(-1.88%)
May 27, 2010 34.59 35.59 34.55 35.57 1,423,079 +2.12(+6.33%)
May 26, 2010 33.87 34.94 33.21 33.45 1,559,618 -0.14(-0.43%)
May 25, 2010 31.68 33.67 31.35 33.59 2,069,818 +0.71(+2.14%)
May 24, 2010 33.16 34.09 32.87 32.89 1,438,356 -0.54(-1.61%)
May 21, 2010 31.31 34.12 31.31 33.43 1,725,101 +1.43(+4.48%)
May 20, 2010 32.15 33.21 31.97 31.99 1,427,284 -2.25(-6.58%)
May 19, 2010 33.89 34.87 33.31 34.25 1,542,028 +0.12(+0.36%)
May 18, 2010 35.50 35.96 34.03 34.12 949,374 -0.62(-1.79%)
May 17, 2010 35.55 35.57 33.53 34.75 1,036,488 -0.60(-1.70%)
May 14, 2010 35.35 36.01 34.40 35.35 1,435,267 -1.09(-3.00%)
May 13, 2010 36.48 37.58 36.21 36.44 1,137,243 -0.24(-0.66%)
May 12, 2010 36.32 36.94 36.04 36.68 1,406,192 +0.66(+1.83%)
May 11, 2010 36.67 36.81 35.93 36.02 1,422,296 -0.39(-1.08%)
May 10, 2010 36.26 36.54 36.13 36.41 1,467,442 +2.22(+6.50%)
May 07, 2010 34.88 35.64 33.53 34.19 2,197,463 -0.90(-2.57%)
May 06, 2010 35.09 37.08 32.87 35.10 263 -1.42(-3.88%)
May 05, 2010 36.70 37.42 35.35 36.51 3,009,258 -0.93(-2.47%)
May 04, 2010 37.17 37.73 36.81 37.44 2,025,040 -0.71(-1.85%)
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.