Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 31.50 31.76 31.09 31.19 1,548 -0.29(-0.92%)
Jun 29, 2010 31.65 31.71 31.28 31.47 3,607,877 -0.06(-0.18%)
Jun 25, 2010 31.53 31.61 30.86 31.53 3,920,991 +0.37(+1.18%)
Jun 24, 2010 31.21 31.65 31.13 31.16 2,823,913 -0.10(-0.31%)
Jun 23, 2010 31.74 31.76 31.17 31.26 2,011,424 -0.47(-1.49%)
Jun 22, 2010 32.34 32.34 31.64 31.73 2,967,666 -0.55(-1.70%)
Jun 21, 2010 32.58 32.87 32.13 32.28 1,931,936 -0.13(-0.39%)
Jun 18, 2010 32.41 32.53 32.28 32.41 2,635,313 -0.05(-0.14%)
Jun 17, 2010 32.15 32.48 32.03 32.45 3,309,778 +0.41(+1.26%)
Jun 16, 2010 31.73 32.20 31.57 32.05 2,494,919 +0.24(+0.75%)
Jun 15, 2010 31.35 31.81 31.24 31.81 2,888,333 +0.68(+2.17%)
Jun 14, 2010 31.24 31.42 31.13 31.13 2,522,020 +0.05(+0.15%)
Jun 11, 2010 30.68 31.10 30.51 31.09 3,540,452 +0.18(+0.58%)
Jun 10, 2010 30.28 30.91 30.28 30.91 4,399,630 +0.89(+2.95%)
Jun 09, 2010 30.75 30.76 29.92 30.02 5,921,505 -0.68(-2.20%)
Jun 08, 2010 30.50 30.74 30.22 30.70 4,566,517 +0.29(+0.94%)
Jun 07, 2010 30.31 30.90 30.31 30.41 3,642,320 +0.07(+0.22%)
Jun 04, 2010 30.35 30.95 30.23 30.35 4,580,798 -0.92(-2.93%)
Jun 03, 2010 31.14 31.53 31.10 31.26 2,958,764 +0.05(+0.17%)
Jun 02, 2010 30.62 31.21 30.44 31.21 3,197 +0.65(+2.11%)
Jun 01, 2010 30.89 31.26 30.55 30.56 3,988,388 -0.59(-1.88%)
May 28, 2010 31.15 31.48 31.00 31.15 3,632,330 +0.11(+0.34%)
May 27, 2010 31.21 31.33 30.80 31.04 3,723,189 +0.11(+0.36%)
May 26, 2010 31.17 31.34 30.82 30.93 3,093,973 -0.03(-0.10%)
May 25, 2010 30.59 31.01 30.05 30.96 4,473,370 -0.08(-0.27%)
May 24, 2010 31.09 31.46 30.92 31.04 3,118,988 -0.30(-0.96%)
May 21, 2010 30.89 31.37 30.78 31.34 4,560,127 +0.16(+0.51%)
May 20, 2010 31.43 31.65 31.17 31.19 6,047,457 -0.99(-3.08%)
May 19, 2010 32.48 32.66 32.03 32.18 4,996,253 -0.52(-1.58%)
May 18, 2010 33.01 33.24 32.63 32.69 133 -0.27(-0.82%)
May 17, 2010 32.87 33.09 32.47 32.96 3,282,605 +0.22(+0.66%)
May 14, 2010 32.75 33.17 32.46 32.75 4,372,549 -0.09(-0.27%)
May 13, 2010 33.14 33.32 32.75 32.84 2,828,632 -0.41(-1.22%)
May 12, 2010 33.27 33.75 33.03 33.24 4,596,650 -0.09(-0.27%)
May 11, 2010 33.08 33.51 33.01 33.33 5,058,252 +0.14(+0.41%)
May 10, 2010 32.96 33.28 32.36 33.20 5,974,781 +0.80(+2.46%)
May 07, 2010 28.15 33.01 26.23 32.40 6,928,243 +0.49(+1.53%)
May 06, 2010 33.23 33.24 31.04 31.91 6,413,416 -1.52(-4.56%)
May 05, 2010 33.53 33.60 33.20 33.44 6,250,663 +0.36(+1.09%)
May 04, 2010 32.90 33.29 32.87 33.08 5,037,425 -0.26(-0.77%)
May 03, 2010 32.93 33.43 32.84 33.33 3,625,030 +0.46(+1.39%)
Apr 30, 2010 32.73 33.21 32.69 32.87 3,559,233 +0.20(+0.62%)
Apr 29, 2010 32.67 33.05 32.59 32.67 2,567,404 +0.04(+0.14%)
Apr 28, 2010 32.57 32.76 32.30 32.63 4,528,648 +0.20(+0.60%)
Apr 27, 2010 32.65 32.95 32.41 32.43 3,228,601 -0.34(-1.03%)
Apr 26, 2010 33.02 33.02 32.72 32.77 2,398,451 -0.23(-0.68%)
Apr 23, 2010 32.48 33.02 32.32 32.99 3,616,792 +0.53(+1.62%)
Apr 22, 2010 32.20 32.51 31.95 32.47 3,076,714 +0.09(+0.28%)
Apr 21, 2010 32.38 32.42 32.19 32.38 21,463 +0.03(+0.09%)
Apr 20, 2010 32.21 32.38 32.04 32.35 2,241,685 +0.26(+0.82%)
Apr 19, 2010 31.82 32.14 31.82 32.09 2,330,691 +0.17(+0.52%)
Apr 16, 2010 32.12 32.24 31.83 31.92 3,324,361 -0.20(-0.63%)
Apr 15, 2010 31.97 32.24 31.62 32.12 3,231,310 +0.15(+0.47%)
Apr 14, 2010 31.94 31.99 31.65 31.97 3,124,663 -0.04(-0.12%)
Apr 13, 2010 32.33 32.36 31.95 32.01 2,663,867 -0.36(-1.11%)
Apr 12, 2010 32.42 32.51 32.24 32.37 1,719,401 +0.15(+0.47%)
Apr 09, 2010 31.88 32.23 31.61 32.22 2,853,753 +0.35(+1.08%)
Apr 08, 2010 32.03 32.07 31.70 31.88 2,128,762 -0.18(-0.56%)
Apr 07, 2010 32.39 32.39 31.94 32.06 2,271,493 -0.34(-1.04%)
Apr 06, 2010 32.09 32.48 32.06 32.39 2,223,271 +0.32(+0.98%)
Apr 05, 2010 32.07 32.34 32.02 32.08 1,934,085 +0.00(+0.00%)
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.