Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 27.98 28.09 27.28 27.98 6,490,512 +0.26(+0.93%)
Jul 29, 2010 28.30 28.38 27.35 27.72 7,322,054 -0.38(-1.36%)
Jul 28, 2010 28.10 28.53 28.04 28.10 417 -0.35(-1.24%)
Jul 27, 2010 28.45 29.13 28.36 28.45 557 -0.53(-1.82%)
Jul 26, 2010 28.53 29.11 28.35 28.98 7,607,099 +0.50(+1.77%)
Jul 23, 2010 28.05 28.49 27.86 28.47 5,486,021 +0.35(+1.23%)
Jul 22, 2010 27.61 28.28 27.61 28.13 5,815,809 +0.81(+2.96%)
Jul 21, 2010 27.88 27.88 27.20 27.32 8,052,152 -0.43(-1.56%)
Jul 20, 2010 27.75 27.82 26.57 27.75 10,973,316 +0.67(+2.47%)
Jul 19, 2010 27.29 27.55 26.83 27.08 9,024,161 -0.15(-0.54%)
Jul 16, 2010 27.23 27.95 27.17 27.23 5,489,275 -0.62(-2.23%)
Jul 15, 2010 27.61 28.08 27.48 27.85 7,235,865 +0.16(+0.59%)
Jul 14, 2010 28.08 28.10 27.52 27.69 6,357,213 -0.40(-1.42%)
Jul 13, 2010 28.01 28.26 27.77 28.09 8,055,940 +0.40(+1.44%)
Jul 12, 2010 28.04 28.08 27.40 27.69 7,688,410 -0.48(-1.71%)
Jul 09, 2010 28.17 28.28 27.87 28.17 7,390,074 +0.03(+0.10%)
Jul 08, 2010 28.23 28.24 27.09 28.14 19,349,876 -0.33(-1.15%)
Jul 07, 2010 27.90 28.48 27.79 28.47 5,737,754 +0.57(+2.04%)
Jul 06, 2010 28.64 28.83 27.61 27.90 3,029 -0.42(-1.49%)
Jul 02, 2010 28.32 28.96 28.28 28.32 5,847,485 -0.22(-0.78%)
Jul 01, 2010 27.75 28.63 27.74 28.55 9,375,780 +0.68(+2.44%)
Jun 30, 2010 28.00 28.44 27.77 27.86 947 -0.06(-0.23%)
Jun 29, 2010 27.93 28.70 27.78 27.93 340 -1.12(-3.86%)
Jun 25, 2010 29.05 29.46 28.99 29.05 7,854,693 -0.13(-0.44%)
Jun 24, 2010 29.68 29.77 29.08 29.18 6,933,032 -0.82(-2.74%)
Jun 23, 2010 29.68 30.20 29.42 30.00 4,755,190 +0.28(+0.95%)
Jun 22, 2010 30.36 30.77 29.67 29.72 6,983,396 -0.77(-2.52%)
Jun 21, 2010 31.11 31.26 30.32 30.49 7,212,237 -0.43(-1.39%)
Jun 18, 2010 30.91 31.24 30.81 30.91 5,734,302 -0.04(-0.13%)
Jun 17, 2010 31.27 31.27 30.55 30.96 6,083,107 -0.28(-0.88%)
Jun 16, 2010 31.29 31.48 31.04 31.23 9,242,853 -0.25(-0.78%)
Jun 15, 2010 30.68 31.49 30.27 31.48 10,228 +0.80(+2.62%)
Jun 14, 2010 30.53 30.96 30.36 30.67 7,709,231 +0.37(+1.22%)
Jun 11, 2010 29.69 30.40 29.61 30.30 6,973,821 +0.22(+0.72%)
Jun 10, 2010 29.94 30.20 29.68 30.09 7,155,077 +0.65(+2.19%)
Jun 09, 2010 29.25 29.88 29.20 29.44 7,822,099 +0.40(+1.37%)
Jun 08, 2010 28.73 29.19 28.47 29.04 7,401,911 +0.30(+1.04%)
Jun 07, 2010 29.48 29.71 28.69 28.74 6,000,536 -0.63(-2.16%)
Jun 04, 2010 29.38 30.18 29.27 29.38 8,524,927 -1.78(-5.72%)
Jun 03, 2010 30.89 31.21 30.26 31.16 9,839,423 +0.88(+2.91%)
Jun 02, 2010 29.84 30.28 29.69 30.28 20,156 +0.50(+1.69%)
Jun 01, 2010 29.62 30.29 29.47 29.78 170 +0.01(+0.02%)
May 28, 2010 29.77 30.31 29.55 29.77 7,943,685 +0.13(+0.46%)
May 27, 2010 29.38 29.66 28.88 29.64 11,221,209 +0.65(+2.25%)
May 26, 2010 29.94 29.94 28.87 28.98 9,105,191 -0.80(-2.70%)
May 25, 2010 29.27 29.86 29.00 29.79 25,740 -0.11(-0.37%)
May 24, 2010 30.29 30.53 29.88 29.90 6,091,269 -0.47(-1.55%)
May 21, 2010 29.50 30.63 29.50 30.37 10,575,716 +0.44(+1.47%)
May 20, 2010 30.16 30.58 29.85 29.93 340 -0.89(-2.87%)
May 19, 2010 30.75 31.29 30.45 30.82 6,789,135 -0.08(-0.27%)
May 18, 2010 31.71 31.95 30.80 30.90 170 -0.57(-1.81%)
May 17, 2010 31.36 31.67 30.93 31.47 7,093,893 +0.11(+0.36%)
May 14, 2010 31.36 31.97 31.07 31.36 8,534,751 -0.21(-0.67%)
May 13, 2010 33.23 33.23 31.45 31.57 22,323,724 -1.96(-5.84%)
May 12, 2010 33.41 33.61 32.99 33.53 6,239,310 +0.25(+0.76%)
May 11, 2010 33.53 33.64 33.24 33.27 6,509,192 +0.10(+0.30%)
May 10, 2010 32.58 33.17 32.51 33.17 8,248,628 +1.68(+5.35%)
May 07, 2010 31.85 33.49 30.90 31.49 11,123,683 -0.59(-1.83%)
May 06, 2010 32.08 33.34 31.11 32.08 511 -0.65(-2.00%)
May 05, 2010 33.04 33.62 32.71 32.73 6,337,410 +0.08(+0.24%)
May 04, 2010 33.23 33.24 32.54 32.65 340 -0.77(-2.30%)
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.