Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 36.22 36.58 35.35 36.22 18,519,936 +0.43(+1.21%)
Jul 29, 2010 35.87 36.44 35.50 35.79 18,319 +0.44(+1.24%)
Jul 28, 2010 35.35 35.84 34.94 35.35 4,025 +0.00(+0.00%)
Jul 27, 2010 35.35 35.68 35.14 35.35 19,387 +0.01(+0.02%)
Jul 26, 2010 35.06 35.53 34.91 35.34 9,905,217 +0.42(+1.19%)
Jul 23, 2010 34.56 34.97 34.26 34.93 12,290,782 +0.34(+0.98%)
Jul 22, 2010 34.28 34.99 34.14 34.59 13,948 +0.75(+2.21%)
Jul 21, 2010 34.47 34.50 33.54 33.84 13,404,945 -0.35(-1.03%)
Jul 20, 2010 34.19 34.32 32.99 34.19 14,682,675 +0.53(+1.58%)
Jul 19, 2010 33.67 33.95 33.43 33.66 10,949,354 -0.01(-0.02%)
Jul 16, 2010 33.67 34.29 33.51 33.67 13,390,959 -0.32(-0.95%)
Jul 15, 2010 34.25 34.43 33.80 33.99 11,231,766 -0.30(-0.86%)
Jul 14, 2010 34.47 34.71 34.07 34.29 371,507 -0.27(-0.79%)
Jul 13, 2010 34.56 34.84 34.21 34.56 37,686 +0.73(+2.15%)
Jul 12, 2010 33.79 34.18 33.62 33.83 14,527,588 -0.13(-0.38%)
Jul 09, 2010 33.96 34.07 33.38 33.96 13,281,624 +0.49(+1.45%)
Jul 08, 2010 33.87 33.88 33.09 33.47 11,028 +0.25(+0.76%)
Jul 07, 2010 31.99 33.29 31.99 33.22 18,583,952 +1.27(+3.98%)
Jul 06, 2010 32.45 32.63 31.56 31.95 4,556 +0.25(+0.78%)
Jul 02, 2010 31.70 32.05 31.43 31.70 11,147,997 +0.14(+0.43%)
Jul 01, 2010 31.69 32.19 31.21 31.56 22,188,218 -0.31(-0.98%)
Jun 30, 2010 32.29 32.66 31.80 31.88 1,989 -0.47(-1.45%)
Jun 29, 2010 32.34 32.90 32.19 32.34 2,879 -1.37(-4.06%)
Jun 25, 2010 33.71 34.19 33.56 33.71 34,988,824 -0.38(-1.12%)
Jun 24, 2010 34.58 34.67 33.75 34.10 3,346 -0.65(-1.87%)
Jun 23, 2010 35.35 35.47 34.62 34.75 16,721,415 -0.62(-1.74%)
Jun 22, 2010 36.17 36.49 35.23 35.36 16,757 -0.87(-2.40%)
Jun 21, 2010 36.88 36.98 36.03 36.23 12,854,785 -0.14(-0.37%)
Jun 18, 2010 36.37 36.37 35.78 36.37 16,690,214 +0.54(+1.50%)
Jun 17, 2010 35.56 35.90 35.19 35.83 16,093,964 +0.46(+1.30%)
Jun 16, 2010 35.00 35.38 34.84 35.37 12,406,694 +0.11(+0.31%)
Jun 15, 2010 34.66 35.30 34.56 35.26 56,365 +0.97(+2.84%)
Jun 14, 2010 35.16 35.51 34.23 34.29 19,309,528 -0.45(-1.31%)
Jun 11, 2010 34.33 34.74 34.14 34.74 10,515,346 +0.08(+0.24%)
Jun 10, 2010 33.81 34.80 33.61 34.66 6,258 +1.72(+5.22%)
Jun 09, 2010 33.32 33.71 32.84 32.93 20,111,566 -0.08(-0.24%)
Jun 08, 2010 32.17 33.12 32.16 33.01 616 +0.81(+2.52%)
Jun 07, 2010 32.67 32.81 32.17 32.20 18,401,466 -0.31(-0.94%)
Jun 04, 2010 32.51 33.34 32.26 32.51 22,067,392 -1.25(-3.69%)
Jun 03, 2010 34.25 34.29 33.45 33.75 21,336,918 -0.33(-0.97%)
Jun 02, 2010 33.27 34.08 32.97 34.08 278,731 +1.40(+4.29%)
Jun 01, 2010 33.62 33.90 32.64 32.68 1,031 -0.99(-2.95%)
May 28, 2010 33.67 34.14 33.49 33.67 18,276,744 -0.23(-0.67%)
May 27, 2010 33.05 33.91 32.67 33.90 23,785,992 +1.71(+5.33%)
May 26, 2010 32.63 32.91 32.08 32.19 628 -0.23(-0.70%)
May 25, 2010 31.84 32.47 31.50 32.41 3,061 -0.12(-0.38%)
May 24, 2010 33.35 33.45 32.49 32.54 20,306,218 -0.88(-2.64%)
May 21, 2010 32.42 33.45 32.30 33.42 28,056,434 +0.35(+1.06%)
May 20, 2010 33.16 33.69 32.97 33.07 29,679 -1.58(-4.55%)
May 19, 2010 34.89 35.21 34.29 34.65 21,441,778 -0.49(-1.39%)
May 18, 2010 35.90 36.06 35.06 35.14 311 -0.33(-0.94%)
May 17, 2010 36.05 36.11 34.87 35.47 19,609,242 -0.42(-1.16%)
May 14, 2010 35.89 36.35 35.50 35.89 19,314,334 -0.71(-1.93%)
May 13, 2010 36.90 37.14 36.50 36.60 16,651,011 -0.48(-1.28%)
May 12, 2010 36.76 37.25 36.64 37.07 15,010,061 +0.26(+0.70%)
May 11, 2010 37.28 37.54 36.69 36.81 20,181,686 +0.39(+1.08%)
May 10, 2010 36.09 36.53 35.97 36.42 23,323,206 +1.28(+3.64%)
May 07, 2010 35.07 35.81 34.57 35.14 31,619,832 -0.22(-0.64%)
May 06, 2010 35.66 36.53 33.42 35.37 21,460 -0.84(-2.31%)
May 05, 2010 35.99 36.60 35.98 36.20 22,985,460 -1.08(-2.90%)
May 04, 2010 37.97 37.99 36.78 37.28 427 -1.09(-2.83%)
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.