Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 28.90 29.01 27.94 28.90 487,885 +0.42(+1.48%)
Jul 29, 2010 29.42 29.43 28.27 28.48 621,582 -0.83(-2.84%)
Jul 28, 2010 29.31 29.69 29.18 29.31 1,650 -0.25(-0.85%)
Jul 27, 2010 29.56 30.07 29.31 29.56 1,313 -0.04(-0.12%)
Jul 26, 2010 29.79 29.99 29.40 29.60 964,346 -0.07(-0.24%)
Jul 23, 2010 28.18 29.78 28.05 29.67 1,380,962 +1.38(+4.88%)
Jul 22, 2010 27.64 28.32 27.48 28.29 416,013 +0.94(+3.44%)
Jul 21, 2010 27.85 28.10 27.29 27.35 390,854 -0.52(-1.86%)
Jul 20, 2010 27.30 27.89 27.09 27.87 536,510 +0.29(+1.04%)
Jul 19, 2010 27.80 27.88 27.38 27.58 373,888 -0.19(-0.68%)
Jul 16, 2010 27.77 28.10 27.72 27.77 938,672 -0.47(-1.65%)
Jul 15, 2010 28.24 28.32 27.76 28.24 741,416 +0.04(+0.13%)
Jul 14, 2010 27.75 28.34 27.64 28.20 688,147 +0.42(+1.52%)
Jul 13, 2010 27.37 27.91 27.37 27.78 1,215,431 +0.30(+1.11%)
Jul 12, 2010 27.28 27.56 27.18 27.47 771,861 +0.02(+0.07%)
Jul 09, 2010 27.46 27.46 26.84 27.46 860,105 +0.45(+1.66%)
Jul 08, 2010 26.69 27.06 26.65 27.01 1,003,184 +0.47(+1.79%)
Jul 07, 2010 25.26 26.56 25.02 26.53 735,635 +1.67(+6.70%)
Jul 06, 2010 24.87 26.12 24.87 24.87 4,300 +0.00(+0.00%)
Jul 02, 2010 24.87 25.02 24.42 24.87 1,211,815 +0.38(+1.57%)
Jul 01, 2010 25.45 25.52 24.08 24.48 1,583,247 -0.05(-0.22%)
Jun 30, 2010 24.28 24.94 24.04 24.54 265 +0.15(+0.62%)
Jun 29, 2010 24.38 25.69 24.30 24.38 713 -1.67(-6.39%)
Jun 25, 2010 26.05 26.13 25.40 26.05 848,486 +0.41(+1.61%)
Jun 24, 2010 26.23 26.35 25.59 25.64 691,387 -0.77(-2.92%)
Jun 23, 2010 27.00 27.00 26.17 26.41 653,718 -0.51(-1.90%)
Jun 22, 2010 26.95 27.09 26.57 26.92 1,294,460 -0.05(-0.20%)
Jun 21, 2010 27.18 27.40 26.87 26.97 686,095 +0.13(+0.50%)
Jun 18, 2010 26.84 27.01 26.65 26.84 578,615 +0.06(+0.23%)
Jun 17, 2010 27.03 27.04 26.67 26.78 450,630 -0.20(-0.73%)
Jun 16, 2010 26.39 27.33 26.18 26.97 896,267 +0.52(+1.96%)
Jun 15, 2010 26.30 26.51 26.15 26.45 1,239,809 +0.26(+0.99%)
Jun 14, 2010 26.69 26.93 26.18 26.19 1,367,365 -0.39(-1.48%)
Jun 11, 2010 25.79 26.61 25.75 26.59 1,085,427 +0.51(+1.96%)
Jun 10, 2010 25.41 26.09 25.35 26.08 1,133,791 +0.95(+3.78%)
Jun 09, 2010 25.54 26.01 24.99 25.13 1,361,330 -0.20(-0.78%)
Jun 08, 2010 25.25 25.54 24.55 25.32 2,514,251 +0.12(+0.46%)
Jun 07, 2010 25.92 26.15 25.12 25.21 1,950,856 -0.58(-2.26%)
Jun 04, 2010 25.79 26.35 25.64 25.79 2,373,755 -0.66(-2.51%)
Jun 03, 2010 27.21 27.47 26.29 26.45 4,849,132 -0.54(-1.99%)
Jun 02, 2010 26.46 27.04 26.30 26.99 1,375,579 +0.64(+2.45%)
Jun 01, 2010 26.36 26.90 26.24 26.35 2,341,306 -0.21(-0.78%)
May 28, 2010 26.55 27.00 26.18 26.55 1,042,896 -0.04(-0.13%)
May 27, 2010 26.17 26.59 26.12 26.59 996,014 +0.90(+3.49%)
May 26, 2010 26.18 26.44 25.60 25.69 1,261,021 -0.30(-1.17%)
May 25, 2010 25.97 26.09 25.43 26.00 1,541,547 -0.64(-2.42%)
May 24, 2010 26.88 27.39 26.61 26.64 1,053,662 -0.40(-1.49%)
May 21, 2010 26.04 27.29 25.91 27.04 2,354,052 +0.40(+1.51%)
May 20, 2010 27.76 27.76 26.52 26.64 1,736,998 -1.53(-5.44%)
May 19, 2010 28.70 28.91 27.88 28.17 649,734 -0.77(-2.66%)
May 18, 2010 29.68 29.86 28.79 28.94 801,118 -0.35(-1.19%)
May 17, 2010 29.40 29.82 28.59 29.29 1,029,427 -0.07(-0.24%)
May 14, 2010 29.36 30.17 29.12 29.36 648,984 -1.04(-3.42%)
May 13, 2010 30.53 31.07 30.35 30.40 341,711 -0.26(-0.85%)
May 12, 2010 30.34 30.87 30.04 30.66 645,566 +0.48(+1.60%)
May 11, 2010 30.21 30.49 30.10 30.18 623,680 -0.04(-0.15%)
May 10, 2010 30.08 30.22 29.91 30.22 905,304 +1.18(+4.07%)
May 07, 2010 29.40 29.40 27.89 29.04 1,748,113 -0.49(-1.67%)
May 06, 2010 30.13 30.71 28.29 29.53 1,113,195 -0.84(-2.77%)
May 05, 2010 30.32 30.87 30.32 30.38 1,130,135 -0.23(-0.76%)
May 04, 2010 30.74 30.74 30.00 30.61 1,137,151 -0.52(-1.67%)
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.