Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 32.04 32.49 31.78 32.04 7,384,610 -0.30(-0.93%)
May 27, 2010 32.28 32.41 31.85 32.34 7,458,154 +0.42(+1.32%)
May 26, 2010 33.12 33.15 31.79 31.92 7,984,171 -0.99(-3.01%)
May 25, 2010 32.02 32.97 31.93 32.91 47,500 +0.17(+0.52%)
May 24, 2010 33.01 33.20 32.70 32.74 5,063,304 -0.36(-1.09%)
May 21, 2010 32.38 33.39 32.30 33.10 12,367,388 +0.39(+1.19%)
May 20, 2010 32.85 33.46 32.70 32.71 14,122 -2.10(-6.03%)
May 19, 2010 35.07 35.21 34.41 34.81 7,427,596 -0.39(-1.11%)
May 18, 2010 35.38 35.97 35.13 35.20 300 -0.51(-1.43%)
May 17, 2010 35.36 35.74 34.98 35.71 6,469,952 +0.33(+0.93%)
May 14, 2010 35.38 35.85 35.15 35.38 6,158,976 -0.48(-1.34%)
May 13, 2010 36.47 36.71 35.84 35.86 5,403,794 -0.71(-1.94%)
May 12, 2010 36.28 36.61 36.00 36.57 5,432,171 +0.40(+1.11%)
May 11, 2010 36.25 36.44 36.04 36.17 7,847 +0.60(+1.69%)
May 10, 2010 35.29 35.61 35.21 35.57 7,740,335 +0.70(+2.01%)
May 07, 2010 34.60 35.40 34.00 34.87 13,083,016 +0.16(+0.46%)
May 06, 2010 34.75 35.73 32.76 34.71 2,200 -0.60(-1.69%)
May 05, 2010 36.36 36.45 35.23 35.31 9,729,301 +0.18(+0.50%)
May 04, 2010 35.23 35.57 34.81 35.13 171 -0.49(-1.38%)
May 03, 2010 35.33 35.70 35.19 35.62 5,132,846 +0.47(+1.34%)
Apr 30, 2010 35.75 36.14 35.13 35.15 6,038,113 -0.72(-2.01%)
Apr 29, 2010 35.39 36.00 35.31 35.87 6,138,080 +0.67(+1.90%)
Apr 28, 2010 34.94 35.49 34.82 35.20 5,425,281 +0.30(+0.86%)
Apr 27, 2010 35.50 35.69 34.77 34.90 9,877 -0.79(-2.21%)
Apr 26, 2010 35.73 35.99 35.68 35.69 3,826,769 -0.17(-0.47%)
Apr 23, 2010 36.05 36.14 35.70 35.86 4,655,438 -0.20(-0.55%)
Apr 22, 2010 35.71 36.14 35.59 36.06 3,754,730 +0.19(+0.53%)
Apr 21, 2010 36.02 36.20 35.58 35.87 42,741 -0.19(-0.53%)
Apr 20, 2010 36.25 36.33 36.02 36.06 578 -0.07(-0.19%)
Apr 19, 2010 35.81 36.14 35.69 36.13 4,903,805 +0.27(+0.75%)
Apr 16, 2010 36.39 36.67 35.86 35.86 9,056,552 -0.65(-1.78%)
Apr 15, 2010 36.55 36.72 36.29 36.51 6,351,853 -0.27(-0.73%)
Apr 14, 2010 36.76 36.98 36.55 36.78 4,436,147 -0.03(-0.08%)
Apr 13, 2010 36.63 36.91 36.57 36.81 4,163,508 -0.01(-0.03%)
Apr 12, 2010 36.97 36.98 36.56 36.82 6,269,778 -0.25(-0.67%)
Apr 09, 2010 36.83 37.10 36.65 37.07 4,275,710 +0.22(+0.60%)
Apr 08, 2010 36.60 36.95 36.60 36.85 5,801,876 +0.06(+0.16%)
Apr 07, 2010 37.37 37.49 36.50 36.79 8,565,447 -0.51(-1.37%)
Apr 06, 2010 37.59 37.77 37.30 37.30 5,647,170 -0.46(-1.22%)
Apr 05, 2010 37.69 37.95 37.43 37.76 6,897,494 +0.01(+0.03%)
Apr 01, 2010 37.75 37.75 37.75 0 +0.66(+1.78%)
Mar 31, 2010 37.13 37.30 36.90 37.09 5,705,636 -0.33(-0.88%)
Mar 30, 2010 37.47 37.60 37.23 37.42 6,086,903 -0.07(-0.19%)
Mar 29, 2010 36.68 37.55 36.68 37.49 12,950,166 +0.70(+1.90%)
Mar 26, 2010 36.26 36.86 36.15 36.79 9,887,367 +0.46(+1.27%)
Mar 25, 2010 35.52 36.40 35.45 36.33 9,932,899 +0.93(+2.63%)
Mar 24, 2010 35.87 35.90 35.31 35.40 6,244,433 -0.51(-1.42%)
Mar 23, 2010 35.93 36.19 35.49 35.91 10,609,013 +0.58(+1.64%)
Mar 22, 2010 34.57 35.62 34.57 35.33 10,399,650 +0.80(+2.32%)
Mar 19, 2010 34.77 35.00 34.32 34.53 9,662,639 -0.29(-0.83%)
Mar 18, 2010 34.50 34.87 34.41 34.82 5,084,542 +0.34(+0.99%)
Mar 17, 2010 34.57 34.74 34.29 34.48 5,649,349 -0.03(-0.09%)
Mar 16, 2010 34.27 34.58 34.15 34.51 5,480,658 +0.34(+1.00%)
Mar 15, 2010 33.97 34.18 33.96 34.17 4,202,197 +0.24(+0.71%)
Mar 12, 2010 34.11 34.20 33.84 33.93 6,886,893 -0.01(-0.03%)
Mar 11, 2010 34.20 34.30 33.44 33.94 13,191,507 -0.33(-0.96%)
Mar 10, 2010 34.45 34.66 34.20 34.27 8,637,034 -0.12(-0.35%)
Mar 09, 2010 34.68 34.79 34.26 34.39 7,297,968 -0.35(-1.01%)
Mar 08, 2010 35.11 35.14 34.61 34.74 7,873,545 -0.25(-0.71%)
Mar 05, 2010 35.16 35.26 34.93 34.99 7,075,281 -0.01(-0.03%)
Mar 04, 2010 35.36 35.58 34.93 35.00 8,401,494 -0.36(-1.02%)
Mar 03, 2010 35.15 35.97 35.02 35.36 10,597,207 +0.12(+0.34%)
Mar 02, 2010 35.50 35.77 35.20 35.24 8,807,591 -0.18(-0.51%)
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.