Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 34.59 35.59 34.55 34.59 26,770 -0.61(-1.73%)
Jun 29, 2010 35.20 35.65 35.00 35.20 1,282 -1.46(-3.98%)
Jun 25, 2010 36.66 37.06 36.14 36.66 9,654,548 +0.14(+0.38%)
Jun 24, 2010 36.52 37.49 36.41 36.52 11,266 -0.74(-1.99%)
Jun 23, 2010 37.47 37.58 36.73 37.26 5,747,526 -0.19(-0.51%)
Jun 22, 2010 38.39 38.52 37.41 37.45 1,308 -0.86(-2.24%)
Jun 21, 2010 38.67 39.20 38.01 38.31 6,009,213 -0.05(-0.13%)
Jun 18, 2010 38.36 38.55 37.94 38.36 9,486,177 +0.56(+1.48%)
Jun 17, 2010 38.00 38.00 36.97 37.80 2,202 +0.04(+0.11%)
Jun 16, 2010 37.76 37.97 37.03 37.76 7,201,090 -0.10(-0.26%)
Jun 15, 2010 37.86 37.87 37.07 37.86 3,932 +1.00(+2.71%)
Jun 14, 2010 37.95 37.95 36.79 36.86 6,876,449 -0.75(-1.99%)
Jun 11, 2010 36.91 37.67 36.85 37.61 6,505,647 +0.62(+1.68%)
Jun 10, 2010 36.99 37.03 36.16 36.99 25,640 +1.41(+3.96%)
Jun 09, 2010 35.68 36.59 35.38 35.58 10,148,342 +0.09(+0.25%)
Jun 08, 2010 34.17 35.56 33.95 35.49 200 +1.40(+4.11%)
Jun 07, 2010 34.59 34.92 34.06 34.09 8,108,069 -0.32(-0.93%)
Jun 04, 2010 34.43 35.29 34.32 34.41 8,579,023 -1.37(-3.83%)
Jun 03, 2010 36.49 36.50 35.21 35.78 200 -0.41(-1.13%)
Jun 02, 2010 35.53 36.19 35.32 36.19 135,080 +0.95(+2.70%)
Jun 01, 2010 35.82 36.32 35.19 35.24 5,031 -0.93(-2.57%)
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%)
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.