Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 28.00 28.28 27.59 27.94 2,107,284 +0.04(+0.15%)
Jun 29, 2010 27.90 28.80 27.59 27.90 1,406 -1.39(-4.73%)
Jun 25, 2010 29.29 29.94 28.60 29.29 16,720,117 -0.19(-0.64%)
Jun 24, 2010 30.28 30.53 29.38 29.48 3,750,084 -0.73(-2.40%)
Jun 23, 2010 31.29 31.58 30.14 30.20 3,377,286 -0.74(-2.40%)
Jun 22, 2010 31.39 31.59 30.84 30.94 2,093,379 -0.45(-1.45%)
Jun 21, 2010 31.52 31.93 31.14 31.40 2,114,356 +0.24(+0.77%)
Jun 18, 2010 31.16 31.41 31.16 31.16 2,267,733 -0.20(-0.63%)
Jun 17, 2010 31.43 31.46 30.98 31.36 1,182,361 +0.00(+0.00%)
Jun 16, 2010 31.22 31.65 30.96 31.36 1,250,018 -0.25(-0.78%)
Jun 15, 2010 30.97 31.69 30.68 31.60 1,793,059 +0.98(+3.21%)
Jun 14, 2010 31.47 31.47 30.52 30.62 1,370,947 -0.74(-2.37%)
Jun 11, 2010 29.83 31.37 29.83 31.36 1,989,105 +1.09(+3.60%)
Jun 10, 2010 29.90 30.33 29.10 30.28 1,732,042 +1.01(+3.44%)
Jun 09, 2010 29.42 29.91 28.93 29.27 2,283,660 +0.18(+0.62%)
Jun 08, 2010 29.24 29.76 28.60 29.09 2,532,749 +0.13(+0.46%)
Jun 07, 2010 29.96 30.39 28.83 28.96 1,171,846 -0.70(-2.37%)
Jun 04, 2010 29.66 30.80 29.29 29.66 1,573,634 -0.87(-2.86%)
Jun 03, 2010 30.66 31.22 30.42 30.53 1,433,475 -0.21(-0.70%)
Jun 02, 2010 29.86 30.85 29.75 30.75 22,310 +0.87(+2.93%)
Jun 01, 2010 30.29 30.89 29.76 29.87 1,062,582 -0.49(-1.60%)
May 28, 2010 30.36 31.22 30.30 30.36 1,905,903 -0.37(-1.21%)
May 27, 2010 30.81 31.13 30.09 30.73 2,646,937 +0.53(+1.75%)
May 26, 2010 30.09 30.88 29.85 30.20 15,935,301 +0.60(+2.04%)
May 25, 2010 28.72 29.81 27.16 29.60 5,472,471 -0.22(-0.75%)
May 24, 2010 29.09 30.56 29.09 29.82 4,032,848 +0.57(+1.95%)
May 21, 2010 28.64 29.81 28.27 29.25 4,815,477 +0.47(+1.63%)
May 20, 2010 29.64 29.83 28.22 28.78 6,321 -1.48(-4.88%)
May 19, 2010 30.38 30.64 29.68 30.26 3,549,488 -0.40(-1.32%)
May 18, 2010 31.30 31.68 30.03 30.66 3,926,719 +0.12(+0.41%)
May 17, 2010 31.64 31.87 29.71 30.54 3,936,611 -1.11(-3.49%)
May 14, 2010 31.65 32.41 30.95 31.65 2,566,049 -0.86(-2.64%)
May 13, 2010 32.31 32.99 32.31 32.50 2,769,680 +0.46(+1.43%)
May 12, 2010 32.18 32.85 31.65 32.05 4,562,661 +0.21(+0.66%)
May 11, 2010 31.73 31.93 31.63 31.84 2,239,344 +0.01(+0.03%)
May 10, 2010 31.51 31.88 30.73 31.83 3,910,598 +2.37(+8.04%)
May 07, 2010 30.14 30.14 27.53 29.46 7,078,433 -0.12(-0.39%)
May 06, 2010 29.59 31.65 24.76 29.57 484 -1.81(-5.76%)
May 05, 2010 32.47 32.97 30.97 31.38 4,743,601 -1.77(-5.35%)
May 04, 2010 33.16 34.01 33.06 33.16 2,130,335 -1.30(-3.76%)
May 03, 2010 33.97 34.62 33.65 34.45 1,699,221 +0.95(+2.83%)
Apr 30, 2010 33.51 34.05 33.31 33.50 1,762,252 -0.14(-0.42%)
Apr 29, 2010 33.94 33.96 33.02 33.64 1,995,054 -0.01(-0.02%)
Apr 28, 2010 33.11 33.82 33.06 33.65 2,212,042 +0.66(+2.00%)
Apr 27, 2010 33.91 35.43 32.33 32.99 7,079,380 -0.59(-1.77%)
Apr 26, 2010 32.72 33.67 32.67 33.58 4,605,483 +0.75(+2.29%)
Apr 23, 2010 32.63 32.89 32.47 32.83 2,461,390 -0.01(-0.03%)
Apr 22, 2010 32.37 32.92 31.69 32.84 1,970,394 +0.58(+1.79%)
Apr 21, 2010 31.98 32.39 31.69 32.26 6,725 +0.28(+0.88%)
Apr 20, 2010 32.30 32.67 31.84 31.98 1,538,382 -0.16(-0.49%)
Apr 19, 2010 32.09 32.55 31.47 32.14 2,490,813 -0.20(-0.61%)
Apr 16, 2010 32.94 32.94 32.09 32.34 2,997,905 -0.63(-1.90%)
Apr 15, 2010 32.98 33.43 32.80 32.97 3,223,869 +0.12(+0.38%)
Apr 14, 2010 32.77 33.04 32.57 32.84 2,712,015 +0.41(+1.27%)
Apr 13, 2010 32.21 32.55 32.12 32.43 1,061,223 +0.21(+0.67%)
Apr 12, 2010 32.83 33.00 32.07 32.21 844,803 -0.58(-1.76%)
Apr 09, 2010 32.52 32.97 32.41 32.79 783,433 +0.23(+0.71%)
Apr 08, 2010 32.10 33.01 31.86 32.56 1,918,569 +0.45(+1.39%)
Apr 07, 2010 31.96 32.31 31.93 32.12 1,566,842 -0.05(-0.15%)
Apr 06, 2010 31.98 32.21 31.84 32.17 1,767,731 +0.12(+0.39%)
Apr 05, 2010 32.08 32.30 31.90 32.04 1,761,209 -0.14(-0.44%)
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.