Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 36.17 36.83 35.95 36.17 6,205,633 -0.62(-1.69%)
May 27, 2010 35.86 36.80 35.49 36.79 12,945,619 +1.71(+4.87%)
May 26, 2010 35.71 36.03 34.94 35.08 100 -0.40(-1.13%)
May 25, 2010 34.34 35.54 33.77 35.48 1,900 +0.08(+0.23%)
May 24, 2010 35.92 36.18 35.36 35.40 6,130,863 -0.70(-1.94%)
May 21, 2010 35.02 36.12 34.59 36.10 12,568,679 +0.39(+1.09%)
May 20, 2010 36.02 36.70 35.69 35.71 4,093 -1.11(-3.01%)
May 19, 2010 36.76 36.98 36.00 36.82 8,377,006 -0.26(-0.70%)
May 18, 2010 38.00 38.58 36.98 37.08 1,479 -0.57(-1.51%)
May 17, 2010 37.84 38.30 36.79 37.65 6,579,512 +0.00(+0.00%)
May 14, 2010 37.65 38.40 37.41 37.65 7,899,144 -0.94(-2.44%)
May 13, 2010 39.17 39.25 38.51 38.59 6,773,344 -0.67(-1.71%)
May 12, 2010 38.25 39.35 38.13 39.26 10,352,222 +1.16(+3.04%)
May 11, 2010 38.34 38.48 38.10 38.10 400 -0.14(-0.37%)
May 10, 2010 37.96 38.31 37.80 38.24 9,437,177 +2.01(+5.55%)
May 07, 2010 36.69 37.10 35.75 36.23 12,626,636 -0.46(-1.25%)
May 06, 2010 37.11 38.20 33.66 36.69 1,700 -0.97(-2.56%)
May 05, 2010 37.74 38.18 37.60 37.66 9,387,429 -0.95(-2.45%)
May 04, 2010 39.71 39.79 38.42 38.60 1,387 -1.52(-3.79%)
May 03, 2010 40.05 40.39 39.82 40.12 6,554,202 +0.28(+0.70%)
Apr 30, 2010 40.55 40.69 39.80 39.84 9,510,175 -0.73(-1.80%)
Apr 29, 2010 39.83 40.70 39.72 40.57 12,128,672 +1.11(+2.81%)
Apr 28, 2010 40.03 40.03 39.19 39.46 12,070,950 +0.06(+0.15%)
Apr 27, 2010 41.38 41.45 39.31 39.40 3,898 -1.55(-3.79%)
Apr 26, 2010 40.43 41.15 40.32 40.95 11,384,736 +0.73(+1.82%)
Apr 23, 2010 39.54 40.22 39.25 40.22 6,701,136 +0.75(+1.90%)
Apr 22, 2010 39.04 39.51 38.55 39.47 6,452,240 +0.40(+1.02%)
Apr 21, 2010 39.07 39.30 38.70 39.07 39,612 -0.09(-0.23%)
Apr 20, 2010 39.73 39.80 39.02 39.16 197 -0.21(-0.53%)
Apr 19, 2010 38.48 39.42 38.48 39.37 7,938,741 +0.71(+1.84%)
Apr 16, 2010 39.36 39.53 38.56 38.66 7,816,641 -0.67(-1.70%)
Apr 15, 2010 38.76 39.54 38.52 39.33 7,160,414 +0.46(+1.18%)
Apr 14, 2010 38.59 38.88 38.50 38.87 8,120,891 +0.26(+0.67%)
Apr 13, 2010 38.79 38.93 38.45 38.61 6,011,700 -0.29(-0.75%)
Apr 12, 2010 39.18 39.18 38.67 38.90 6,327,494 -0.29(-0.74%)
Apr 09, 2010 39.12 39.21 38.80 39.19 4,968,079 +0.05(+0.13%)
Apr 08, 2010 38.53 39.16 38.45 39.14 7,056,347 +0.35(+0.90%)
Apr 07, 2010 38.64 39.09 38.43 38.79 8,513,148 -0.02(-0.05%)
Apr 06, 2010 38.58 38.96 38.43 38.81 7,075,993 +0.42(+1.09%)
Apr 05, 2010 38.17 38.49 37.84 38.39 5,013,638 +0.48(+1.27%)
Apr 01, 2010 37.50 37.91 37.91 37.91 6,364,500 +0.67(+1.80%)
Mar 31, 2010 37.56 37.74 37.13 37.24 8,266,316 -0.54(-1.43%)
Mar 30, 2010 37.77 37.98 37.37 37.78 6,226,922 +0.06(+0.16%)
Mar 29, 2010 37.80 38.19 37.50 37.72 8,257,163 +0.03(+0.08%)
Mar 26, 2010 38.12 38.25 37.50 37.69 12,060,750 -0.14(-0.37%)
Mar 25, 2010 39.00 39.05 37.81 37.83 11,472,554 -0.48(-1.25%)
Mar 24, 2010 38.27 38.84 38.04 38.31 13,662,439 -0.00(-0.00%)
Mar 23, 2010 38.21 38.36 37.82 38.31 10,610,238 +0.52(+1.38%)
Mar 22, 2010 36.57 37.94 36.52 37.79 12,995,232 +0.93(+2.52%)
Mar 19, 2010 37.38 37.42 36.61 36.86 12,940,633 -0.21(-0.57%)
Mar 18, 2010 37.57 37.85 36.89 37.07 14,433,253 +0.58(+1.59%)
Mar 17, 2010 36.00 36.61 35.95 36.49 7,136,911 +0.55(+1.53%)
Mar 16, 2010 35.58 35.96 35.53 35.94 5,626,015 +0.46(+1.30%)
Mar 15, 2010 35.18 35.54 35.10 35.48 7,771,029 -0.01(-0.03%)
Mar 12, 2010 35.59 35.89 35.35 35.49 6,035,228 +0.14(+0.40%)
Mar 11, 2010 35.09 35.35 34.90 35.35 4,630,625 +0.15(+0.43%)
Mar 10, 2010 35.20 35.48 34.84 35.20 7,741,444 -0.05(-0.14%)
Mar 09, 2010 35.16 35.72 35.12 35.25 6,915,228 -0.12(-0.34%)
Mar 08, 2010 35.13 35.44 34.98 35.37 7,244,547 +0.40(+1.14%)
Mar 05, 2010 34.80 35.10 34.71 34.97 6,855,360 +0.41(+1.19%)
Mar 04, 2010 34.26 34.63 34.03 34.56 6,815,605 +0.30(+0.88%)
Mar 03, 2010 34.13 34.77 34.02 34.26 6,575,980 +0.23(+0.68%)
Mar 02, 2010 34.20 34.39 33.87 34.03 7,629,690 +0.00(+0.00%)
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.