Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 30.32 30.46 29.58 30.32 6,271,656 +0.07(+0.25%)
Jul 29, 2010 30.23 30.86 29.89 30.25 9,919,986 -0.34(-1.12%)
Jul 28, 2010 30.59 30.78 30.42 30.59 864 -0.13(-0.44%)
Jul 27, 2010 30.73 31.34 30.68 30.73 1,156 -0.33(-1.05%)
Jul 26, 2010 30.74 31.29 30.68 31.05 7,703,032 +0.28(+0.90%)
Jul 23, 2010 30.65 31.04 30.07 30.78 11,515,856 +0.59(+1.97%)
Jul 22, 2010 29.46 30.27 29.43 30.18 141 +1.08(+3.72%)
Jul 21, 2010 29.33 29.67 28.91 29.10 6,915,881 -0.05(-0.17%)
Jul 20, 2010 29.15 29.20 28.02 29.15 6,209,689 +0.60(+2.11%)
Jul 19, 2010 28.44 28.69 28.32 28.55 5,617,927 +0.11(+0.40%)
Jul 16, 2010 28.44 29.40 28.36 28.44 7,797,270 -0.90(-3.06%)
Jul 15, 2010 29.54 29.76 28.81 29.33 7,381,498 -0.16(-0.55%)
Jul 14, 2010 29.47 29.73 29.28 29.50 4,982,380 -0.11(-0.38%)
Jul 13, 2010 29.31 29.79 29.23 29.61 6,633,541 +0.73(+2.52%)
Jul 12, 2010 29.10 29.27 28.78 28.88 4,201,137 -0.32(-1.09%)
Jul 09, 2010 29.20 29.26 28.73 29.20 7,064,470 +0.38(+1.33%)
Jul 08, 2010 28.78 28.90 28.41 28.82 5,569,699 +0.39(+1.37%)
Jul 07, 2010 27.41 28.44 27.39 28.43 8,392,170 +1.04(+3.80%)
Jul 06, 2010 27.69 27.84 27.15 27.39 3,550 +0.13(+0.47%)
Jul 02, 2010 27.26 27.62 27.01 27.26 7,209,351 -0.01(-0.05%)
Jul 01, 2010 27.59 27.59 26.81 27.28 11,359,935 -0.34(-1.23%)
Jun 30, 2010 27.30 28.24 27.27 27.62 1,468 -0.19(-0.69%)
Jun 29, 2010 27.81 28.68 27.64 27.81 1,130 -1.63(-5.53%)
Jun 25, 2010 29.43 29.60 28.97 29.43 8,862,969 +0.42(+1.46%)
Jun 24, 2010 29.44 29.56 28.94 29.01 7,325,683 -0.59(-2.01%)
Jun 23, 2010 29.84 29.95 29.36 29.60 7,115,827 -0.25(-0.85%)
Jun 22, 2010 30.50 30.62 29.80 29.86 6,718,714 -0.52(-1.70%)
Jun 21, 2010 30.72 30.97 30.18 30.37 7,508,169 +0.01(+0.02%)
Jun 18, 2010 30.37 30.40 30.07 30.37 12,216,814 +0.19(+0.63%)
Jun 17, 2010 30.33 30.36 29.76 30.18 9,207,169 -0.07(-0.23%)
Jun 16, 2010 30.13 30.42 30.08 30.25 7,381,010 -0.21(-0.67%)
Jun 15, 2010 29.69 30.46 29.57 30.45 141 +1.07(+3.64%)
Jun 14, 2010 29.26 29.85 29.26 29.38 8,584,618 +0.15(+0.51%)
Jun 11, 2010 28.83 29.28 28.64 29.24 9,384,853 +0.04(+0.15%)
Jun 10, 2010 28.86 29.34 28.75 29.19 282 +0.88(+3.12%)
Jun 09, 2010 28.74 29.31 28.26 28.31 14,549,890 -0.30(-1.04%)
Jun 08, 2010 28.28 28.66 27.81 28.61 11,421,893 +0.30(+1.07%)
Jun 07, 2010 29.10 29.15 28.29 28.30 7,446,359 -0.76(-2.61%)
Jun 04, 2010 29.06 30.00 28.92 29.06 7,861,414 -1.55(-5.06%)
Jun 03, 2010 30.42 30.73 30.32 30.61 4,897,331 +0.23(+0.77%)
Jun 02, 2010 29.86 30.40 29.68 30.37 38,381 +0.73(+2.46%)
Jun 01, 2010 29.89 32.94 29.60 29.65 7,213,902 -0.62(-2.03%)
May 28, 2010 30.26 30.80 30.01 30.26 6,435,643 -0.46(-1.50%)
May 27, 2010 30.54 30.78 30.18 30.72 8,146,883 +0.93(+3.11%)
May 26, 2010 29.82 30.42 29.67 29.79 141 +0.23(+0.77%)
May 25, 2010 28.71 29.60 28.37 29.57 10,925,319 -0.04(-0.12%)
May 24, 2010 29.82 30.19 29.53 29.60 9,077,877 -0.16(-0.55%)
May 21, 2010 28.94 30.11 28.85 29.77 15,699,897 +0.20(+0.67%)
May 20, 2010 29.48 30.28 29.38 29.57 1,276 -1.46(-4.72%)
May 19, 2010 31.32 31.54 30.64 31.03 10,594,704 -0.61(-1.92%)
May 18, 2010 32.19 32.62 31.51 31.64 674 -0.30(-0.92%)
May 17, 2010 31.99 32.20 31.37 31.94 9,752,078 -0.03(-0.09%)
May 14, 2010 31.96 32.26 31.44 31.96 12,148,845 -0.50(-1.54%)
May 13, 2010 32.91 32.99 32.42 32.46 4,009,960 -0.48(-1.45%)
May 12, 2010 32.45 33.03 32.37 32.94 5,832,476 +0.72(+2.22%)
May 11, 2010 32.46 32.76 32.17 32.22 6,478,847 -0.15(-0.48%)
May 10, 2010 32.00 32.38 31.90 32.38 8,894,542 +1.79(+5.86%)
May 07, 2010 30.71 31.36 30.12 30.59 12,334,524 -0.59(-1.89%)
May 06, 2010 31.21 32.48 28.10 31.18 2,845 -1.26(-3.88%)
May 05, 2010 32.25 32.50 32.06 32.44 8,261,756 -0.50(-1.52%)
May 04, 2010 33.64 33.71 32.67 32.93 213 -1.16(-3.40%)
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.