Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 40.67 40.90 39.91 40.67 5,922,443 +0.16(+0.39%)
Jul 29, 2010 40.53 40.95 40.06 40.51 336 +0.24(+0.60%)
Jul 28, 2010 40.27 40.90 39.99 40.27 2,104 -0.11(-0.27%)
Jul 27, 2010 40.38 41.14 39.79 40.38 24,115 +1.39(+3.57%)
Jul 26, 2010 38.55 38.99 38.37 38.99 7,173,841 +0.65(+1.70%)
Jul 23, 2010 37.69 38.45 37.54 38.34 5,496,152 +0.61(+1.62%)
Jul 22, 2010 37.14 37.99 37.09 37.73 8,422 +1.17(+3.20%)
Jul 21, 2010 37.10 37.29 36.25 36.56 5,584,166 -0.25(-0.68%)
Jul 20, 2010 36.81 36.85 35.61 36.81 6,223,545 +0.76(+2.11%)
Jul 19, 2010 36.14 36.26 35.62 36.05 3,867,547 +0.07(+0.19%)
Jul 16, 2010 35.98 37.03 35.93 35.98 8,492,362 -0.80(-2.19%)
Jul 15, 2010 37.24 37.35 36.45 36.78 5,722,148 -0.31(-0.82%)
Jul 14, 2010 37.11 37.27 36.62 37.09 4,703,108 -0.22(-0.59%)
Jul 13, 2010 37.31 37.51 36.81 37.31 21,910 +0.79(+2.16%)
Jul 12, 2010 36.68 36.90 36.32 36.52 7,473,248 -0.38(-1.03%)
Jul 09, 2010 36.90 36.99 36.20 36.90 6,043,776 +0.61(+1.68%)
Jul 08, 2010 35.60 36.34 35.26 36.29 1,300 +1.04(+2.95%)
Jul 07, 2010 34.03 35.31 33.99 35.25 6,942,702 +1.20(+3.52%)
Jul 06, 2010 34.56 34.67 33.73 34.05 3,638 -0.01(-0.03%)
Jul 02, 2010 34.06 34.73 33.75 34.06 6,344,143 -0.43(-1.25%)
Jul 01, 2010 34.47 35.05 34.09 34.49 9,902,993 -0.10(-0.29%)
Jun 30, 2010 34.59 35.59 34.55 34.59 26,770 -0.61(-1.73%)
Jun 29, 2010 35.20 35.65 35.00 35.20 1,282 -1.46(-3.98%)
Jun 25, 2010 36.66 37.06 36.14 36.66 9,654,548 +0.14(+0.38%)
Jun 24, 2010 36.52 37.49 36.41 36.52 11,266 -0.74(-1.99%)
Jun 23, 2010 37.47 37.58 36.73 37.26 5,747,526 -0.19(-0.51%)
Jun 22, 2010 38.39 38.52 37.41 37.45 1,308 -0.86(-2.24%)
Jun 21, 2010 38.67 39.20 38.01 38.31 6,009,213 -0.05(-0.13%)
Jun 18, 2010 38.36 38.55 37.94 38.36 9,486,177 +0.56(+1.48%)
Jun 17, 2010 38.00 38.00 36.97 37.80 2,202 +0.04(+0.11%)
Jun 16, 2010 37.76 37.97 37.03 37.76 7,201,090 -0.10(-0.26%)
Jun 15, 2010 37.86 37.87 37.07 37.86 3,932 +1.00(+2.71%)
Jun 14, 2010 37.95 37.95 36.79 36.86 6,876,449 -0.75(-1.99%)
Jun 11, 2010 36.91 37.67 36.85 37.61 6,505,647 +0.62(+1.68%)
Jun 10, 2010 36.99 37.03 36.16 36.99 25,640 +1.41(+3.96%)
Jun 09, 2010 35.68 36.59 35.38 35.58 10,148,342 +0.09(+0.25%)
Jun 08, 2010 34.17 35.56 33.95 35.49 200 +1.40(+4.11%)
Jun 07, 2010 34.59 34.92 34.06 34.09 8,108,069 -0.32(-0.93%)
Jun 04, 2010 34.43 35.29 34.32 34.41 8,579,023 -1.37(-3.83%)
Jun 03, 2010 36.49 36.50 35.21 35.78 200 -0.41(-1.13%)
Jun 02, 2010 35.53 36.19 35.32 36.19 135,080 +0.95(+2.70%)
Jun 01, 2010 35.82 36.32 35.19 35.24 5,031 -0.93(-2.57%)
May 28, 2010 36.17 36.83 35.95 36.17 6,205,633 -0.62(-1.69%)
May 27, 2010 35.86 36.80 35.49 36.79 12,945,619 +1.71(+4.87%)
May 26, 2010 35.71 36.03 34.94 35.08 100 -0.40(-1.13%)
May 25, 2010 34.34 35.54 33.77 35.48 1,900 +0.08(+0.23%)
May 24, 2010 35.92 36.18 35.36 35.40 6,130,863 -0.70(-1.94%)
May 21, 2010 35.02 36.12 34.59 36.10 12,568,679 +0.39(+1.09%)
May 20, 2010 36.02 36.70 35.69 35.71 4,093 -1.11(-3.01%)
May 19, 2010 36.76 36.98 36.00 36.82 8,377,006 -0.26(-0.70%)
May 18, 2010 38.00 38.58 36.98 37.08 1,479 -0.57(-1.51%)
May 17, 2010 37.84 38.30 36.79 37.65 6,579,512 +0.00(+0.00%)
May 14, 2010 37.65 38.40 37.41 37.65 7,899,144 -0.94(-2.44%)
May 13, 2010 39.17 39.25 38.51 38.59 6,773,344 -0.67(-1.71%)
May 12, 2010 38.25 39.35 38.13 39.26 10,352,222 +1.16(+3.04%)
May 11, 2010 38.34 38.48 38.10 38.10 400 -0.14(-0.37%)
May 10, 2010 37.96 38.31 37.80 38.24 9,437,177 +2.01(+5.55%)
May 07, 2010 36.69 37.10 35.75 36.23 12,626,636 -0.46(-1.25%)
May 06, 2010 37.11 38.20 33.66 36.69 1,700 -0.96(-2.56%)
May 05, 2010 37.74 38.18 37.60 37.65 9,387,429 -0.94(-2.45%)
May 04, 2010 39.71 39.79 38.42 38.60 1,387 -1.52(-3.79%)
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.