Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 26.90 27.31 26.80 26.80 118,535 -0.30(-1.11%)
Jun 29, 2010 27.24 27.29 26.87 27.10 138,581 -1.30(-4.58%)
Jun 25, 2010 28.05 28.47 28.04 28.40 84,258 -0.23(-0.80%)
Jun 24, 2010 28.75 28.96 28.47 28.63 63,724 -0.77(-2.62%)
Jun 23, 2010 29.25 29.50 28.87 29.40 79,396 +0.05(+0.17%)
Jun 22, 2010 29.65 29.77 29.35 29.35 126,311 -0.53(-1.77%)
Jun 21, 2010 30.30 30.31 29.68 29.88 101,049 +0.28(+0.95%)
Jun 18, 2010 29.70 30.00 29.60 29.60 31,351 -0.45(-1.50%)
Jun 17, 2010 30.15 30.26 29.85 30.05 56,490 +0.14(+0.47%)
Jun 16, 2010 29.76 30.20 29.76 29.91 66,435 -0.02(-0.07%)
Jun 15, 2010 29.45 30.01 29.44 29.93 86,138 +1.18(+4.10%)
Jun 14, 2010 29.12 29.40 28.75 28.75 59,229 +0.35(+1.23%)
Jun 11, 2010 28.25 28.48 28.07 28.40 45,671 -0.08(-0.28%)
Jun 10, 2010 28.00 28.48 27.99 28.48 168,441 +0.84(+3.04%)
Jun 09, 2010 28.10 28.45 27.60 27.64 71,790 -0.61(-2.16%)
Jun 08, 2010 27.58 28.25 27.47 28.25 60,419 -0.50(-1.74%)
Jun 07, 2010 29.20 29.36 28.75 28.75 39,048 -0.25(-0.86%)
Jun 04, 2010 29.75 29.85 29.00 29.00 44,999 -1.55(-5.07%)
Jun 03, 2010 30.85 30.97 30.40 30.55 35,540 -0.05(-0.16%)
Jun 02, 2010 29.60 30.60 29.60 30.60 39,013 +0.45(+1.49%)
Jun 01, 2010 29.83 30.75 29.61 30.15 182,387 -0.30(-0.99%)
May 28, 2010 30.71 30.85 30.37 30.45 178,961 -0.26(-0.85%)
May 27, 2010 29.83 30.71 29.62 30.71 248,229 +1.91(+6.63%)
May 26, 2010 29.47 29.51 28.78 28.80 126,237 -0.73(-2.47%)
May 25, 2010 28.75 29.53 28.61 29.53 321,700 -0.22(-0.74%)
May 24, 2010 30.00 30.10 29.75 29.75 152,095 -1.25(-4.03%)
May 21, 2010 30.04 31.00 30.04 31.00 80,406 +0.21(+0.68%)
May 20, 2010 30.30 31.33 30.30 30.79 99,558 -0.56(-1.79%)
May 19, 2010 31.25 31.50 30.75 31.35 62,260 +0.10(+0.32%)
May 18, 2010 32.15 32.35 31.10 31.25 250,473 -0.37(-1.17%)
May 17, 2010 31.60 31.83 31.00 31.62 534,764 +0.00(+0.00%)
May 14, 2010 32.38 32.38 31.19 31.62 296,201 -1.05(-3.21%)
May 13, 2010 32.75 33.06 32.50 32.67 60,984 -0.28(-0.85%)
May 12, 2010 32.85 33.36 32.80 32.95 430,416 +0.95(+2.97%)
May 11, 2010 32.11 32.55 32.00 32.00 80,194 -0.37(-1.14%)
May 10, 2010 32.36 32.55 32.26 32.37 124,731 +0.93(+2.96%)
May 07, 2010 32.35 32.55 30.78 31.44 2,750,314 +0.09(+0.29%)
May 06, 2010 33.15 33.35 31.00 31.35 3,729,397 -2.57(-7.58%)
May 05, 2010 34.55 34.55 33.80 33.92 1,167,835 -0.88(-2.53%)
May 04, 2010 35.30 35.49 34.73 34.80 64,874 -2.40(-6.45%)
May 03, 2010 36.90 37.38 36.90 37.20 95,211 +0.26(+0.70%)
Apr 30, 2010 37.00 37.17 36.70 36.94 39,327 -0.01(-0.03%)
Apr 29, 2010 37.00 37.18 36.88 36.95 81,080 +0.49(+1.34%)
Apr 28, 2010 36.94 37.19 36.25 36.46 72,947 -0.34(-0.92%)
Apr 27, 2010 37.50 38.00 36.50 36.80 338,667 -1.10(-2.90%)
Apr 26, 2010 37.70 37.92 37.50 37.90 70,324 +0.04(+0.11%)
Apr 23, 2010 37.50 37.95 37.50 37.86 38,259 +0.10(+0.26%)
Apr 22, 2010 37.40 37.81 37.30 37.76 115,508 -0.08(-0.21%)
Apr 21, 2010 38.05 38.08 37.65 37.84 210,269 -0.49(-1.28%)
Apr 20, 2010 38.65 38.65 38.21 38.33 93,823 -0.27(-0.70%)
Apr 19, 2010 38.45 38.60 38.20 38.60 37,059 +0.20(+0.52%)
Apr 16, 2010 38.65 38.91 38.10 38.40 260,472 -0.26(-0.67%)
Apr 15, 2010 38.65 39.15 38.65 38.66 137,289 -0.09(-0.23%)
Apr 14, 2010 38.85 38.94 38.62 38.75 53,622 +0.26(+0.68%)
Apr 13, 2010 38.62 38.62 38.19 38.49 31,875 -0.22(-0.57%)
Apr 12, 2010 38.50 38.85 38.50 38.71 36,318 +0.41(+1.07%)
Apr 09, 2010 37.62 38.34 37.62 38.30 58,875 +1.35(+3.65%)
Apr 08, 2010 36.72 36.99 36.54 36.95 73,363 +0.35(+0.96%)
Apr 07, 2010 37.10 37.18 36.52 36.60 84,430 -0.55(-1.48%)
Apr 06, 2010 36.55 37.15 36.55 37.15 222,167 -0.20(-0.54%)
Apr 05, 2010 37.10 37.55 37.10 37.35 98,250 +0.02(+0.05%)
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.