Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 27.57 27.75 27.30 27.32 952 -0.29(-1.05%)
Jun 29, 2010 27.87 27.89 27.44 27.61 3,539,599 -0.56(-1.99%)
Jun 25, 2010 28.17 28.27 27.86 28.17 2,222,091 +0.01(+0.04%)
Jun 24, 2010 28.35 28.43 28.07 28.16 2,900,369 -0.40(-1.40%)
Jun 23, 2010 28.68 28.73 28.30 28.56 1,784,390 +0.09(+0.32%)
Jun 22, 2010 28.98 29.05 28.47 28.47 1,804,463 -0.31(-1.08%)
Jun 21, 2010 29.10 29.10 28.66 28.78 3,674,518 +0.20(+0.70%)
Jun 18, 2010 28.58 28.77 28.58 28.58 1,648,834 -0.52(-1.79%)
Jun 17, 2010 28.90 29.11 28.68 29.10 2,551,865 +0.28(+0.97%)
Jun 16, 2010 28.96 28.99 28.70 28.82 2,625,293 -0.49(-1.67%)
Jun 15, 2010 29.25 29.36 29.04 29.31 3,904,163 +0.46(+1.59%)
Jun 14, 2010 28.90 29.09 28.74 28.85 3,545,303 +0.64(+2.27%)
Jun 11, 2010 27.88 28.24 27.88 28.21 2,544,256 -0.22(-0.77%)
Jun 10, 2010 28.27 28.50 28.14 28.43 3,212,490 +0.96(+3.49%)
Jun 09, 2010 27.68 27.99 27.37 27.47 3,247,848 +0.16(+0.59%)
Jun 08, 2010 27.14 27.38 26.94 27.31 3,743,745 +0.34(+1.26%)
Jun 07, 2010 27.06 27.28 26.94 26.97 3,253,824 -0.18(-0.66%)
Jun 04, 2010 27.15 27.56 27.01 27.15 3,085,210 -0.92(-3.28%)
Jun 03, 2010 28.21 28.22 27.90 28.07 2,102,521 +0.02(+0.07%)
Jun 02, 2010 27.59 28.07 27.43 28.05 3,400 +0.81(+2.97%)
Jun 01, 2010 27.26 27.88 27.19 27.24 2,682,183 -0.07(-0.26%)
May 28, 2010 27.31 27.76 27.27 27.31 2,478,712 -0.16(-0.58%)
May 27, 2010 27.00 27.49 26.77 27.47 3,744,304 +1.35(+5.17%)
May 26, 2010 26.48 26.68 26.04 26.12 200 -0.35(-1.32%)
May 25, 2010 26.27 26.47 26.02 26.47 8,345,442 -0.34(-1.27%)
May 24, 2010 27.06 27.30 26.81 26.81 3,801,645 -0.54(-1.97%)
May 21, 2010 26.81 27.38 26.71 27.35 4,228,446 +0.24(+0.89%)
May 20, 2010 27.03 27.58 26.94 27.11 4,689,994 -0.64(-2.31%)
May 19, 2010 27.64 27.87 27.38 27.75 3,870,607 +0.46(+1.69%)
May 18, 2010 28.07 28.14 27.22 27.29 2,917,552 -0.57(-2.05%)
May 17, 2010 27.73 27.92 27.36 27.86 2,361,369 -0.11(-0.39%)
May 14, 2010 27.97 28.49 27.71 27.97 3,520,044 -0.53(-1.86%)
May 13, 2010 28.47 28.83 28.37 28.50 1,489,629 -0.21(-0.73%)
May 12, 2010 28.67 28.92 28.60 28.71 1,892,862 -0.32(-1.10%)
May 11, 2010 29.19 29.34 28.96 29.03 2,383,484 +0.09(+0.31%)
May 10, 2010 28.98 29.06 28.75 28.94 3,445,176 +1.55(+5.66%)
May 07, 2010 27.76 27.99 26.78 27.39 6,391,977 +0.12(+0.44%)
May 06, 2010 28.79 29.08 26.05 27.27 400 -1.76(-6.06%)
May 05, 2010 29.11 29.40 29.02 29.03 3,668,078 -0.53(-1.79%)
May 04, 2010 30.01 30.04 29.47 29.56 2,898,137 -0.93(-3.05%)
May 03, 2010 30.19 30.57 30.19 30.49 1,669,933 +0.23(+0.76%)
Apr 30, 2010 30.78 30.84 30.26 30.26 2,853,647 -0.64(-2.07%)
Apr 29, 2010 30.94 31.08 30.62 30.90 2,683,616 +1.09(+3.66%)
Apr 28, 2010 29.85 30.07 29.57 29.81 2,866,791 -0.33(-1.09%)
Apr 27, 2010 30.87 31.10 30.12 30.14 3,088,277 -0.92(-2.96%)
Apr 26, 2010 31.12 31.21 31.00 31.06 1,808,403 +0.17(+0.55%)
Apr 23, 2010 30.73 30.90 30.61 30.89 1,909,218 +0.09(+0.29%)
Apr 22, 2010 30.82 30.82 30.58 30.80 2,305,249 +0.20(+0.65%)
Apr 21, 2010 30.51 30.61 30.41 30.60 1,885,858 +0.33(+1.09%)
Apr 20, 2010 30.40 30.45 30.19 30.27 1,712,266 +0.00(+0.00%)
Apr 19, 2010 30.03 30.31 30.02 30.27 2,410,450 -0.28(-0.92%)
Apr 16, 2010 30.72 30.89 30.32 30.55 2,842,824 -0.34(-1.10%)
Apr 15, 2010 30.86 31.02 30.82 30.89 1,564,059 -0.40(-1.28%)
Apr 14, 2010 31.22 31.33 31.10 31.29 1,121,364 +0.12(+0.38%)
Apr 13, 2010 31.33 31.34 30.95 31.17 987,636 +0.01(+0.03%)
Apr 12, 2010 31.17 31.30 31.11 31.16 1,095,821 +0.10(+0.32%)
Apr 09, 2010 30.83 31.11 30.80 31.06 1,392,375 +0.38(+1.24%)
Apr 08, 2010 30.52 30.73 30.45 30.68 1,245,196 -0.12(-0.39%)
Apr 07, 2010 30.67 30.87 30.56 30.80 1,894,238 -0.03(-0.10%)
Apr 06, 2010 30.68 30.95 30.66 30.83 2,046,734 -0.17(-0.55%)
Apr 05, 2010 31.34 31.36 30.98 31.00 1,831,081 -0.29(-0.93%)
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.