Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 29.38 29.90 29.10 29.21 19,439 -0.27(-0.91%)
Jun 29, 2010 30.11 30.13 29.16 29.48 51,169 -0.84(-2.78%)
Jun 25, 2010 30.32 30.47 29.79 30.32 10,458,551 +0.21(+0.70%)
Jun 24, 2010 30.27 30.56 29.92 30.11 21,222 -1.25(-3.99%)
Jun 23, 2010 31.42 31.64 30.92 31.36 6,727,032 +0.03(+0.08%)
Jun 22, 2010 32.19 32.43 31.21 31.33 1,422 -0.82(-2.54%)
Jun 21, 2010 32.64 32.83 31.92 32.15 6,470,509 -0.26(-0.79%)
Jun 18, 2010 32.41 32.53 32.20 32.41 6,473,076 +0.16(+0.50%)
Jun 17, 2010 32.18 32.30 31.84 32.25 6,784,943 +0.32(+1.00%)
Jun 16, 2010 31.73 32.22 31.60 31.93 7,325,458 -0.06(-0.20%)
Jun 15, 2010 31.26 31.99 31.26 31.99 1,493 +0.76(+2.44%)
Jun 14, 2010 31.35 31.55 31.10 31.23 5,056,792 -0.05(-0.15%)
Jun 11, 2010 30.83 31.41 30.72 31.28 5,092,676 +0.25(+0.81%)
Jun 10, 2010 30.78 31.37 30.76 31.03 67,609 +0.75(+2.49%)
Jun 09, 2010 30.49 30.84 30.13 30.27 7,459,565 -0.11(-0.36%)
Jun 08, 2010 30.09 30.46 29.69 30.38 3,744 +0.29(+0.96%)
Jun 07, 2010 30.50 30.71 30.04 30.09 6,374,506 -0.51(-1.67%)
Jun 04, 2010 30.60 31.34 30.34 30.60 8,905,591 -1.24(-3.88%)
Jun 03, 2010 31.65 31.94 31.54 31.84 6,522,782 +0.39(+1.24%)
Jun 02, 2010 30.72 31.48 30.72 31.45 56,438 +0.78(+2.56%)
Jun 01, 2010 30.78 31.29 30.46 30.67 8,509,367 -0.52(-1.66%)
May 28, 2010 31.18 31.82 31.00 31.18 9,027,429 -0.65(-2.06%)
May 27, 2010 31.57 31.86 31.35 31.84 8,524,819 +0.59(+1.90%)
May 26, 2010 31.67 31.72 30.98 31.24 9,673,798 -0.17(-0.54%)
May 25, 2010 30.20 31.45 29.84 31.41 65,706 +0.68(+2.20%)
May 24, 2010 30.66 30.98 30.46 30.74 13,162,826 -0.02(-0.07%)
May 21, 2010 29.79 30.92 29.36 30.76 9,901,958 +0.47(+1.54%)
May 20, 2010 30.39 30.84 29.97 30.29 2,202 -0.84(-2.69%)
May 19, 2010 31.25 31.33 30.59 31.13 13,624,268 -0.29(-0.93%)
May 18, 2010 31.95 32.32 31.32 31.42 24,613 -0.30(-0.95%)
May 17, 2010 31.76 31.82 31.03 31.72 9,803,110 -0.05(-0.15%)
May 14, 2010 31.77 32.31 31.53 31.77 11,033,570 -0.78(-2.40%)
May 13, 2010 33.45 33.60 32.46 32.55 12,172,626 -0.99(-2.95%)
May 12, 2010 33.05 33.60 32.75 33.54 5,769,872 +0.61(+1.86%)
May 11, 2010 33.15 33.17 32.89 32.93 12,582 -0.09(-0.29%)
May 10, 2010 32.40 33.07 32.33 33.02 15,363,710 +2.60(+8.55%)
May 07, 2010 30.74 31.21 30.06 30.42 12,477,571 -0.72(-2.31%)
May 06, 2010 31.14 32.74 28.86 31.14 1,392 -1.54(-4.70%)
May 05, 2010 32.60 33.26 32.18 32.68 10,044,512 -0.65(-1.95%)
May 04, 2010 33.61 33.84 33.22 33.32 4,897 -0.18(-0.54%)
May 03, 2010 32.75 33.77 32.70 33.51 4,848,988 +0.80(+2.45%)
Apr 30, 2010 33.37 33.55 32.70 32.70 5,727,377 -0.72(-2.14%)
Apr 29, 2010 33.22 33.47 33.05 33.42 5,248,477 +0.49(+1.48%)
Apr 28, 2010 33.15 33.62 32.80 32.93 6,253,194 -0.13(-0.39%)
Apr 27, 2010 33.46 33.82 33.01 33.06 735 -0.55(-1.64%)
Apr 26, 2010 33.57 33.81 33.51 33.61 3,510,983 +0.05(+0.15%)
Apr 23, 2010 33.53 33.79 33.30 33.56 5,890,685 -0.14(-0.42%)
Apr 22, 2010 32.87 33.83 32.83 33.70 8,033,468 +0.65(+1.97%)
Apr 21, 2010 33.05 33.23 32.82 33.05 41,833 +0.16(+0.47%)
Apr 20, 2010 32.75 32.99 32.70 32.90 9,286 +0.34(+1.03%)
Apr 19, 2010 32.29 32.66 31.99 32.56 5,095,255 +0.18(+0.55%)
Apr 16, 2010 32.57 32.74 32.30 32.39 7,972,817 -0.20(-0.62%)
Apr 15, 2010 32.56 32.67 32.30 32.59 4,063,727 -0.07(-0.21%)
Apr 14, 2010 32.57 32.68 32.31 32.66 3,946,596 +0.12(+0.38%)
Apr 13, 2010 32.50 32.71 32.20 32.53 4,076,705 -0.01(-0.03%)
Apr 12, 2010 32.44 32.72 32.40 32.54 5,145,566 +0.15(+0.47%)
Apr 09, 2010 31.96 32.43 31.73 32.39 7,254,709 +0.51(+1.61%)
Apr 08, 2010 31.65 32.00 31.48 31.88 6,041,191 +0.17(+0.54%)
Apr 07, 2010 31.87 31.96 31.58 31.70 5,136,279 -0.14(-0.43%)
Apr 06, 2010 31.68 31.95 31.67 31.84 4,890,838 -0.08(-0.24%)
Apr 05, 2010 31.96 32.23 31.72 31.92 4,109,435 +0.03(+0.11%)
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.