Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 30.44 31.00 30.22 30.44 7,768,277 +0.14(+0.46%)
May 27, 2010 30.04 30.33 29.53 30.31 10,973,429 +0.67(+2.25%)
May 26, 2010 30.61 30.61 29.53 29.64 8,904,135 -0.82(-2.70%)
May 25, 2010 29.93 30.53 29.65 30.46 25,172 -0.11(-0.37%)
May 24, 2010 30.97 31.22 30.55 30.58 5,956,765 -0.48(-1.55%)
May 21, 2010 30.17 31.32 30.17 31.06 10,342,189 +0.45(+1.47%)
May 20, 2010 30.84 31.27 30.53 30.61 333 -0.91(-2.87%)
May 19, 2010 31.45 32.00 31.13 31.51 6,639,221 -0.08(-0.27%)
May 18, 2010 32.43 32.67 31.49 31.60 166 -0.58(-1.81%)
May 17, 2010 32.06 32.39 31.63 32.18 6,937,250 +0.11(+0.36%)
May 14, 2010 32.06 32.69 31.77 32.06 8,346,291 -0.22(-0.67%)
May 13, 2010 33.98 33.98 32.16 32.28 21,830,784 -2.00(-5.84%)
May 12, 2010 34.17 34.37 33.74 34.28 6,101,537 +0.26(+0.76%)
May 11, 2010 34.29 34.40 33.99 34.02 6,365,460 +0.10(+0.30%)
May 10, 2010 33.31 33.92 33.24 33.92 8,066,486 +1.72(+5.35%)
May 07, 2010 32.57 34.25 31.60 32.20 10,878,057 -0.60(-1.83%)
May 06, 2010 32.81 34.10 31.81 32.80 500 -0.67(-2.00%)
May 05, 2010 33.79 34.38 33.45 33.47 6,197,471 +0.08(+0.24%)
May 04, 2010 33.98 33.99 33.27 33.39 333 -0.79(-2.30%)
May 03, 2010 33.03 34.34 33.03 34.17 6,037,014 +1.19(+3.60%)
Apr 30, 2010 33.93 34.02 32.87 32.99 6,241,019 -0.94(-2.78%)
Apr 29, 2010 33.99 34.49 33.76 33.93 4,323,185 +0.08(+0.25%)
Apr 28, 2010 34.09 34.50 33.71 33.84 5,386,987 -0.23(-0.67%)
Apr 27, 2010 34.54 34.86 34.05 34.07 5,814,247 -0.64(-1.83%)
Apr 26, 2010 35.16 35.17 34.60 34.71 5,769,767 -0.37(-1.06%)
Apr 23, 2010 35.19 35.24 34.68 35.08 5,488,959 -0.05(-0.15%)
Apr 22, 2010 33.65 35.39 33.47 35.13 8,268,407 +1.34(+3.96%)
Apr 21, 2010 33.80 34.10 33.60 33.80 22,174 +0.05(+0.16%)
Apr 20, 2010 34.08 34.41 33.51 33.74 6,084,241 -0.31(-0.90%)
Apr 19, 2010 34.27 34.50 33.48 34.05 4,340,070 -0.23(-0.67%)
Apr 16, 2010 34.55 34.75 34.14 34.28 5,972,058 -0.32(-0.94%)
Apr 15, 2010 34.02 34.76 33.95 34.60 7,121,639 +0.47(+1.37%)
Apr 14, 2010 33.85 34.32 33.59 34.13 6,320,440 +0.25(+0.73%)
Apr 13, 2010 33.70 34.05 33.54 33.89 7,188,360 +0.31(+0.91%)
Apr 12, 2010 33.93 34.17 33.57 33.58 5,881,564 -0.52(-1.51%)
Apr 09, 2010 34.15 34.23 33.84 34.10 5,347,575 +0.13(+0.37%)
Apr 08, 2010 34.08 34.44 33.33 33.97 12,788,654 -0.31(-0.89%)
Apr 07, 2010 34.38 34.49 33.89 34.28 6,535,847 -0.22(-0.63%)
Apr 06, 2010 34.40 34.65 34.27 34.49 6,213,260 +0.26(+0.75%)
Apr 05, 2010 33.30 34.59 33.30 34.23 8,105,441 +1.04(+3.13%)
Apr 01, 2010 33.03 33.20 33.20 33.20 3,572,117 +0.34(+1.02%)
Mar 31, 2010 33.06 33.11 32.57 32.86 7,425,174 -0.28(-0.85%)
Mar 30, 2010 33.45 33.68 33.03 33.14 4,048,575 -0.29(-0.88%)
Mar 29, 2010 33.93 33.96 33.23 33.44 3,444,577 -0.26(-0.78%)
Mar 26, 2010 33.78 33.95 33.51 33.70 5,574,139 -0.02(-0.07%)
Mar 25, 2010 33.84 34.08 33.58 33.72 5,058,933 +0.10(+0.29%)
Mar 24, 2010 33.74 33.91 33.45 33.63 4,558,683 -0.19(-0.55%)
Mar 23, 2010 33.47 33.86 33.19 33.81 3,997,797 +0.39(+1.17%)
Mar 22, 2010 32.88 33.55 32.76 33.42 5,242,763 +0.28(+0.83%)
Mar 19, 2010 32.96 33.39 32.91 33.15 7,980,397 +0.47(+1.43%)
Mar 18, 2010 33.04 33.08 32.53 32.68 3,659,264 -0.31(-0.93%)
Mar 17, 2010 33.09 33.30 32.87 32.99 6,346,747 -0.02(-0.07%)
Mar 16, 2010 32.67 33.03 32.47 33.01 6,593,375 +0.37(+1.14%)
Mar 15, 2010 32.45 32.64 32.43 32.64 4,870,285 +0.44(+1.38%)
Mar 12, 2010 32.10 32.28 31.88 32.19 4,140,995 +0.25(+0.79%)
Mar 11, 2010 31.75 31.94 31.55 31.94 7,559,338 +0.07(+0.23%)
Mar 10, 2010 32.45 32.73 31.72 31.87 9,855,047 -0.58(-1.79%)
Mar 09, 2010 32.47 32.66 32.35 32.45 3,854,529 -0.22(-0.66%)
Mar 08, 2010 32.85 32.92 32.58 32.67 3,748,702 -0.14(-0.44%)
Mar 05, 2010 32.48 32.85 32.20 32.81 6,087,467 +0.55(+1.69%)
Mar 04, 2010 31.85 32.30 31.44 32.27 9,415,506 +0.41(+1.30%)
Mar 03, 2010 32.00 32.04 31.58 31.85 5,186,976 -0.08(-0.24%)
Mar 02, 2010 32.39 32.51 31.81 31.93 6,787,612 -0.43(-1.32%)
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.