Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 26.78 27.25 26.61 26.95 3,769 +0.15(+0.56%)
Jun 29, 2010 27.15 27.39 26.57 26.80 765,577 -1.23(-4.39%)
Jun 25, 2010 28.03 28.19 27.40 28.03 804,357 +0.10(+0.36%)
Jun 24, 2010 27.86 28.09 27.01 27.93 1,007,775 -0.02(-0.07%)
Jun 23, 2010 27.32 28.25 26.70 27.95 756,031 +0.63(+2.31%)
Jun 22, 2010 27.47 27.91 27.18 27.32 663,140 -0.09(-0.33%)
Jun 21, 2010 28.20 28.20 27.23 27.41 572,059 -0.41(-1.47%)
Jun 18, 2010 27.82 28.13 27.60 27.82 1,086,662 -0.29(-1.03%)
Jun 17, 2010 28.66 28.66 27.68 28.11 392,277 -0.68(-2.36%)
Jun 16, 2010 28.84 29.16 28.53 28.79 611,641 -0.49(-1.67%)
Jun 15, 2010 28.98 29.33 28.66 29.28 306,091 +0.52(+1.81%)
Jun 14, 2010 29.19 29.40 28.66 28.76 409,783 -0.07(-0.24%)
Jun 11, 2010 28.68 29.08 28.33 28.83 448,892 -0.16(-0.55%)
Jun 10, 2010 28.48 29.17 28.10 28.99 502,334 +1.00(+3.57%)
Jun 09, 2010 28.19 28.96 27.86 27.99 933,037 +0.25(+0.90%)
Jun 08, 2010 27.74 27.81 27.04 27.74 100 +0.15(+0.54%)
Jun 07, 2010 28.59 28.70 27.52 27.59 828,356 -1.00(-3.50%)
Jun 04, 2010 28.59 29.39 28.24 28.59 802,091 -1.28(-4.29%)
Jun 03, 2010 30.84 30.84 29.74 29.87 583,124 -0.59(-1.94%)
Jun 02, 2010 30.20 30.57 30.06 30.46 447,911 +0.35(+1.16%)
Jun 01, 2010 31.08 31.08 30.08 30.11 581,876 -1.27(-4.05%)
May 28, 2010 31.38 31.89 30.97 31.38 550,271 -0.28(-0.88%)
May 27, 2010 31.59 31.78 30.90 31.66 385,076 +0.75(+2.43%)
May 26, 2010 31.24 32.39 30.83 30.91 917,824 -0.12(-0.39%)
May 25, 2010 30.19 31.12 29.65 31.03 932,686 +0.04(+0.13%)
May 24, 2010 31.39 32.01 30.98 30.99 876,962 -0.64(-2.02%)
May 21, 2010 30.69 32.11 30.54 31.63 1,049,233 +0.23(+0.73%)
May 20, 2010 31.50 32.07 31.39 31.40 1,367,989 -0.69(-2.15%)
May 19, 2010 32.49 32.80 31.50 32.09 1,305,989 +0.39(+1.23%)
May 18, 2010 32.45 32.59 31.49 31.70 3,000 -0.18(-0.56%)
May 17, 2010 31.45 31.95 30.50 31.88 1,027,666 +0.39(+1.24%)
May 14, 2010 31.49 31.90 31.02 31.49 757,292 -0.76(-2.36%)
May 13, 2010 33.66 33.68 32.03 32.25 1,056,404 -2.03(-5.92%)
May 12, 2010 34.33 34.72 33.95 34.28 603,600 +0.06(+0.18%)
May 11, 2010 34.90 35.04 34.04 34.22 841,898 -0.35(-1.01%)
May 10, 2010 34.34 34.61 34.20 34.57 1,059,274 +1.69(+5.14%)
May 07, 2010 34.46 34.78 32.73 32.88 1,138,971 -1.55(-4.50%)
May 06, 2010 35.87 36.58 31.93 34.43 1,012,340 -1.66(-4.60%)
May 05, 2010 36.26 37.03 35.81 36.09 710,414 -1.15(-3.09%)
May 04, 2010 38.26 38.32 37.04 37.24 1,037,954 -1.67(-4.29%)
May 03, 2010 38.44 39.14 38.44 38.91 646,070 +0.61(+1.59%)
Apr 30, 2010 39.09 39.28 38.15 38.30 717,172 +0.06(+0.16%)
Apr 29, 2010 37.43 38.75 37.30 38.24 806,853 +1.00(+2.69%)
Apr 28, 2010 37.19 38.03 37.03 37.24 650,727 +0.24(+0.65%)
Apr 27, 2010 38.20 38.68 36.84 37.00 1,150,698 -1.50(-3.90%)
Apr 26, 2010 38.72 38.84 38.19 38.50 1,504,157 -0.44(-1.13%)
Apr 23, 2010 37.03 39.15 35.01 38.94 2,306,802 +1.83(+4.93%)
Apr 22, 2010 34.83 37.24 34.46 37.11 1,279,676 +2.11(+6.03%)
Apr 21, 2010 34.06 35.25 34.06 35.00 634,789 +0.88(+2.58%)
Apr 20, 2010 33.81 34.18 33.40 34.12 344,025 +0.58(+1.73%)
Apr 19, 2010 33.36 34.01 33.19 33.54 627,226 -0.11(-0.33%)
Apr 16, 2010 34.48 34.50 33.32 33.65 951,712 -1.35(-3.86%)
Apr 15, 2010 35.75 35.84 34.98 35.00 549,274 -0.90(-2.51%)
Apr 14, 2010 34.61 36.01 34.50 35.90 764,963 +1.56(+4.54%)
Apr 13, 2010 34.19 34.70 34.18 34.34 570,180 +0.10(+0.29%)
Apr 12, 2010 33.93 34.26 33.60 34.24 458,069 +0.57(+1.69%)
Apr 09, 2010 33.40 33.67 33.13 33.67 347,589 +0.37(+1.11%)
Apr 08, 2010 33.10 33.37 32.74 33.30 280,360 +0.04(+0.12%)
Apr 07, 2010 34.15 34.37 33.10 33.26 506,558 -0.98(-2.86%)
Apr 06, 2010 34.34 34.44 33.80 34.24 555,009 -0.52(-1.50%)
Apr 05, 2010 34.66 35.05 34.27 34.76 225,211 +0.33(+0.96%)
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.