Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 30.00 30.21 29.43 30.00 2,213,037 -0.12(-0.38%)
Jul 29, 2010 30.84 31.13 29.65 30.12 2,691,592 -0.67(-2.17%)
Jul 28, 2010 30.79 31.53 30.46 30.79 3,445 -0.70(-2.23%)
Jul 27, 2010 31.49 32.73 31.08 31.49 2,712 -0.69(-2.15%)
Jul 26, 2010 31.05 32.24 30.96 32.18 3,146,845 +1.02(+3.28%)
Jul 23, 2010 30.52 31.21 30.48 31.16 1,374,107 +0.46(+1.51%)
Jul 22, 2010 30.65 31.01 30.45 30.70 2,285,897 +0.31(+1.00%)
Jul 21, 2010 30.28 30.74 29.85 30.39 2,403,060 +0.20(+0.66%)
Jul 20, 2010 30.19 30.23 28.76 30.19 196 +0.75(+2.55%)
Jul 19, 2010 30.53 30.53 29.15 29.44 2,129,624 -0.92(-3.04%)
Jul 16, 2010 30.37 30.64 29.87 30.37 2,016,719 -0.16(-0.51%)
Jul 15, 2010 30.82 30.88 29.91 30.52 1,755,763 -0.22(-0.72%)
Jul 14, 2010 30.40 30.76 30.26 30.75 1,463,455 +0.18(+0.59%)
Jul 13, 2010 31.02 31.02 30.37 30.56 2,399,001 +0.05(+0.16%)
Jul 12, 2010 30.47 30.73 30.20 30.52 1,187,275 -0.01(-0.03%)
Jul 09, 2010 30.52 30.74 29.49 30.52 1,644,007 +0.78(+2.61%)
Jul 08, 2010 29.67 29.88 29.14 29.75 1,496,119 +0.33(+1.12%)
Jul 07, 2010 29.10 29.56 28.74 29.42 2,197,967 +0.60(+2.09%)
Jul 06, 2010 28.82 29.20 28.52 28.82 2,266 +0.43(+1.51%)
Jul 02, 2010 28.39 28.54 27.38 28.39 2,860,339 +0.94(+3.43%)
Jul 01, 2010 28.08 28.12 27.05 27.45 4,326,753 -0.50(-1.77%)
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%)
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.