Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 38.12 38.24 37.52 38.12 161,669 +1.01(+2.72%)
Jul 29, 2010 37.45 37.67 36.76 37.11 180,620 -0.55(-1.45%)
Jul 28, 2010 37.75 37.83 37.41 37.66 151,674 -0.31(-0.82%)
Jul 27, 2010 38.01 38.15 37.64 37.97 96,467 +0.06(+0.16%)
Jul 26, 2010 37.61 37.98 37.30 37.91 162,074 +0.04(+0.10%)
Jul 23, 2010 37.53 37.96 37.25 37.87 196,638 +0.16(+0.42%)
Jul 22, 2010 37.63 37.96 37.47 37.71 261,190 +0.94(+2.56%)
Jul 21, 2010 37.14 37.23 36.57 36.77 175,624 -0.01(-0.02%)
Jul 20, 2010 35.80 36.91 35.80 36.78 322,755 +0.87(+2.41%)
Jul 19, 2010 35.81 36.04 35.42 35.91 163,541 +0.36(+1.03%)
Jul 16, 2010 35.55 36.05 35.37 35.55 215,436 -0.79(-2.18%)
Jul 15, 2010 36.33 36.44 35.65 36.34 291,208 -0.87(-2.35%)
Jul 14, 2010 37.03 37.37 36.92 37.21 151,995 -0.45(-1.19%)
Jul 13, 2010 37.66 37.74 37.37 37.66 339,247 -0.38(-1.00%)
Jul 12, 2010 37.80 38.15 37.61 38.04 138,887 -0.04(-0.10%)
Jul 09, 2010 38.08 38.16 37.45 38.08 266,160 +0.61(+1.62%)
Jul 08, 2010 37.33 37.53 37.11 37.47 152,611 -0.73(-1.91%)
Jul 07, 2010 37.54 38.26 37.42 38.20 188,576 +0.36(+0.94%)
Jul 06, 2010 37.94 38.25 37.58 37.84 291,875 +2.08(+5.82%)
Jul 02, 2010 35.76 36.09 35.62 35.76 146,068 -0.57(-1.57%)
Jul 01, 2010 36.38 36.60 35.45 36.33 360,931 -0.10(-0.27%)
Jun 30, 2010 36.60 36.86 36.27 36.43 173 +1.23(+3.50%)
Jun 29, 2010 36.10 36.13 35.13 35.20 411,780 -1.50(-4.08%)
Jun 25, 2010 36.69 36.85 36.20 36.69 142,382 +0.33(+0.90%)
Jun 24, 2010 36.66 36.76 36.09 36.37 175,909 -0.97(-2.59%)
Jun 23, 2010 37.45 37.69 37.04 37.33 237,665 +0.62(+1.68%)
Jun 22, 2010 37.36 37.48 36.67 36.72 208,809 -1.51(-3.96%)
Jun 21, 2010 38.47 39.01 37.75 38.23 261,250 +1.06(+2.86%)
Jun 18, 2010 37.17 37.56 37.10 37.17 157,491 -0.29(-0.77%)
Jun 17, 2010 37.58 37.81 37.06 37.45 196,753 -0.71(-1.85%)
Jun 16, 2010 37.85 38.22 37.85 38.16 109,276 +0.06(+0.16%)
Jun 15, 2010 37.50 38.19 37.44 38.10 225,598 +1.66(+4.55%)
Jun 14, 2010 36.70 37.06 36.27 36.44 185,909 -0.20(-0.54%)
Jun 11, 2010 35.77 36.72 35.68 36.64 164,209 +0.71(+1.99%)
Jun 10, 2010 35.34 36.09 35.24 35.93 363,929 +1.75(+5.12%)
Jun 09, 2010 34.25 34.85 33.90 34.18 162,556 -0.07(-0.20%)
Jun 08, 2010 34.02 34.28 33.45 34.25 222,300 +0.46(+1.35%)
Jun 07, 2010 34.43 34.49 33.72 33.79 187,369 -0.02(-0.04%)
Jun 04, 2010 33.81 34.28 33.58 33.81 198,338 -0.90(-2.58%)
Jun 03, 2010 34.31 35.13 34.31 34.70 250,110 +0.17(+0.51%)
Jun 02, 2010 33.93 34.73 33.68 34.53 13,070 +0.84(+2.48%)
Jun 01, 2010 34.14 34.62 33.62 33.69 272,716 -1.25(-3.57%)
May 28, 2010 34.94 35.47 34.50 34.94 206,137 -0.49(-1.37%)
May 27, 2010 34.60 35.48 34.54 35.42 292,100 +1.45(+4.27%)
May 26, 2010 33.94 34.63 33.84 33.97 312,639 +0.85(+2.57%)
May 25, 2010 32.37 33.46 32.11 33.12 300,725 -0.49(-1.47%)
May 24, 2010 33.67 34.03 33.55 33.62 205,383 +0.55(+1.68%)
May 21, 2010 31.67 33.34 31.35 33.06 567,416 +0.82(+2.55%)
May 20, 2010 32.29 32.84 32.23 32.24 291,842 -1.21(-3.61%)
May 19, 2010 33.32 33.65 33.09 33.45 213,769 -0.46(-1.35%)
May 18, 2010 34.46 34.65 33.77 33.90 172,477 -0.18(-0.54%)
May 17, 2010 33.91 34.19 33.49 34.09 360,046 +0.11(+0.31%)
May 14, 2010 33.98 34.35 33.71 33.98 340,841 -1.00(-2.85%)
May 13, 2010 35.01 35.27 34.87 34.98 157,168 +0.24(+0.70%)
May 12, 2010 34.64 34.90 34.43 34.73 178,611 -0.27(-0.76%)
May 11, 2010 35.36 35.53 34.95 35.00 281,083 -0.80(-2.23%)
May 10, 2010 35.36 35.85 35.33 35.80 501,518 +2.95(+8.98%)
May 07, 2010 32.76 33.40 32.29 32.85 367,674 +0.36(+1.12%)
May 06, 2010 33.65 33.65 31.37 32.48 398,558 -0.93(-2.78%)
May 05, 2010 33.57 33.93 33.21 33.41 393,565 -0.81(-2.36%)
May 04, 2010 34.84 34.95 34.10 34.22 393,758 -1.03(-2.91%)
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.