Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 32.69 32.84 31.89 32.69 5,817,177 +0.08(+0.25%)
Jul 29, 2010 32.59 33.27 32.22 32.61 9,201,129 -0.37(-1.12%)
Jul 28, 2010 32.98 33.18 32.80 32.98 802 -0.14(-0.44%)
Jul 27, 2010 33.13 33.79 33.08 33.13 1,072 -0.35(-1.05%)
Jul 26, 2010 33.14 33.74 33.08 33.48 7,144,827 +0.30(+0.90%)
Jul 23, 2010 33.05 33.46 32.42 33.18 10,681,353 +0.64(+1.97%)
Jul 22, 2010 31.76 32.63 31.73 32.54 131 +1.17(+3.72%)
Jul 21, 2010 31.63 31.98 31.17 31.37 6,414,718 -0.05(-0.17%)
Jul 20, 2010 31.43 31.48 30.21 31.43 5,759,700 +0.65(+2.11%)
Jul 19, 2010 30.66 30.93 30.54 30.78 5,210,820 +0.12(+0.40%)
Jul 16, 2010 30.66 31.69 30.57 30.66 7,232,237 -0.97(-3.06%)
Jul 15, 2010 31.85 32.08 31.06 31.63 6,846,594 -0.18(-0.55%)
Jul 14, 2010 31.77 32.06 31.57 31.80 4,621,329 -0.12(-0.38%)
Jul 13, 2010 31.60 32.11 31.51 31.92 6,152,838 +0.79(+2.52%)
Jul 12, 2010 31.37 31.56 31.02 31.14 3,896,699 -0.34(-1.09%)
Jul 09, 2010 31.48 31.54 30.97 31.48 6,552,539 +0.41(+1.33%)
Jul 08, 2010 31.02 31.16 30.63 31.07 5,166,087 +0.42(+1.37%)
Jul 07, 2010 29.55 30.66 29.53 30.65 7,784,027 +1.12(+3.80%)
Jul 06, 2010 29.86 30.02 29.27 29.53 3,293 +0.14(+0.47%)
Jul 02, 2010 29.39 29.77 29.12 29.39 6,686,921 -0.02(-0.05%)
Jul 01, 2010 29.74 29.74 28.90 29.41 10,536,731 -0.37(-1.23%)
Jun 30, 2010 29.44 30.44 29.40 29.77 1,362 -0.21(-0.69%)
Jun 29, 2010 29.98 30.92 29.80 29.98 1,048 -1.75(-5.53%)
Jun 25, 2010 31.73 31.92 31.23 31.73 8,220,709 +0.46(+1.46%)
Jun 24, 2010 31.74 31.87 31.20 31.28 6,794,823 -0.64(-2.01%)
Jun 23, 2010 32.17 32.29 31.66 31.92 6,600,175 -0.27(-0.85%)
Jun 22, 2010 32.88 33.01 32.13 32.19 6,231,839 -0.56(-1.70%)
Jun 21, 2010 33.12 33.39 32.53 32.75 6,964,085 +0.01(+0.02%)
Jun 18, 2010 32.74 32.77 32.42 32.74 11,331,516 +0.21(+0.63%)
Jun 17, 2010 32.70 32.73 32.08 32.53 8,539,966 -0.08(-0.23%)
Jun 16, 2010 32.48 32.80 32.43 32.61 6,846,141 -0.22(-0.67%)
Jun 15, 2010 32.01 32.84 31.89 32.83 131 +1.15(+3.64%)
Jun 14, 2010 31.54 32.18 31.54 31.68 7,962,528 +0.16(+0.51%)
Jun 11, 2010 31.08 31.57 30.87 31.52 8,704,774 +0.05(+0.15%)
Jun 10, 2010 31.12 31.63 30.99 31.47 262 +0.95(+3.12%)
Jun 09, 2010 30.99 31.60 30.47 30.52 13,495,524 -0.32(-1.04%)
Jun 08, 2010 30.49 30.89 29.99 30.84 10,594,199 +0.33(+1.07%)
Jun 07, 2010 31.37 31.43 30.50 30.51 6,906,754 -0.82(-2.61%)
Jun 04, 2010 31.33 32.34 31.18 31.33 7,291,732 -1.67(-5.06%)
Jun 03, 2010 32.80 33.13 32.69 33.00 4,542,443 +0.25(+0.77%)
Jun 02, 2010 32.20 32.77 32.00 32.75 35,599 +0.79(+2.46%)
Jun 01, 2010 32.22 35.52 31.91 31.96 6,691,142 -0.66(-2.03%)
May 28, 2010 32.63 33.21 32.35 32.63 5,969,280 -0.50(-1.50%)
May 27, 2010 32.92 33.18 32.53 33.12 7,556,514 +1.00(+3.11%)
May 26, 2010 32.15 32.79 31.99 32.12 131 +0.24(+0.77%)
May 25, 2010 30.95 31.91 30.59 31.88 10,133,609 -0.04(-0.12%)
May 24, 2010 32.15 32.55 31.84 31.92 8,420,044 -0.18(-0.55%)
May 21, 2010 31.20 32.46 31.10 32.09 14,562,195 +0.21(+0.67%)
May 20, 2010 31.78 32.65 31.67 31.88 1,183 -1.58(-4.72%)
May 19, 2010 33.77 34.01 33.03 33.46 9,826,953 -0.66(-1.92%)
May 18, 2010 34.71 35.17 33.97 34.11 625 -0.32(-0.93%)
May 17, 2010 34.49 34.71 33.83 34.43 9,045,390 -0.03(-0.09%)
May 14, 2010 34.46 34.78 33.89 34.46 11,268,474 -0.54(-1.54%)
May 13, 2010 35.48 35.57 34.95 35.00 3,719,376 -0.52(-1.45%)
May 12, 2010 34.98 35.61 34.90 35.52 5,409,823 +0.77(+2.22%)
May 11, 2010 35.00 35.32 34.68 34.74 6,009,355 -0.17(-0.48%)
May 10, 2010 34.50 34.91 34.39 34.91 8,249,995 +1.93(+5.86%)
May 07, 2010 33.11 33.81 32.48 32.98 11,440,698 -0.64(-1.89%)
May 06, 2010 33.64 35.02 30.29 33.61 2,639 -1.36(-3.88%)
May 05, 2010 34.76 35.04 34.56 34.97 7,663,064 -0.54(-1.52%)
May 04, 2010 36.27 36.34 35.22 35.51 197 -1.25(-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.