Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 32.63 33.21 32.35 32.63 5,969,280 -0.50(-1.50%)
May 27, 2010 32.92 33.18 32.53 33.12 7,556,514 +1.00(+3.11%)
May 26, 2010 32.15 32.79 31.99 32.12 131 +0.24(+0.77%)
May 25, 2010 30.95 31.91 30.59 31.88 10,133,609 -0.04(-0.12%)
May 24, 2010 32.15 32.55 31.84 31.92 8,420,044 -0.18(-0.55%)
May 21, 2010 31.20 32.46 31.10 32.09 14,562,195 +0.21(+0.67%)
May 20, 2010 31.78 32.65 31.67 31.88 1,183 -1.58(-4.72%)
May 19, 2010 33.77 34.01 33.03 33.46 9,826,953 -0.66(-1.92%)
May 18, 2010 34.71 35.17 33.97 34.11 625 -0.32(-0.93%)
May 17, 2010 34.49 34.71 33.83 34.43 9,045,390 -0.03(-0.09%)
May 14, 2010 34.46 34.78 33.89 34.46 11,268,474 -0.54(-1.54%)
May 13, 2010 35.48 35.57 34.95 35.00 3,719,376 -0.52(-1.45%)
May 12, 2010 34.98 35.61 34.90 35.52 5,409,823 +0.77(+2.22%)
May 11, 2010 35.00 35.32 34.68 34.74 6,009,355 -0.17(-0.48%)
May 10, 2010 34.50 34.91 34.39 34.91 8,249,995 +1.93(+5.86%)
May 07, 2010 33.11 33.81 32.48 32.98 11,440,698 -0.64(-1.89%)
May 06, 2010 33.64 35.02 30.29 33.61 2,639 -1.36(-3.88%)
May 05, 2010 34.76 35.04 34.56 34.97 7,663,064 -0.54(-1.52%)
May 04, 2010 36.27 36.34 35.22 35.51 197 -1.25(-3.40%)
May 03, 2010 36.23 36.77 36.18 36.76 5,367,494 +0.79(+2.19%)
Apr 30, 2010 36.73 36.85 35.97 35.97 7,216,063 -0.71(-1.94%)
Apr 29, 2010 35.98 36.79 35.87 36.68 7,534,258 +1.03(+2.89%)
Apr 28, 2010 35.81 35.90 35.24 35.65 6,519,107 +0.08(+0.23%)
Apr 27, 2010 36.55 36.55 35.48 35.57 9,339,493 -1.01(-2.76%)
Apr 26, 2010 36.23 36.70 36.20 36.58 7,539,922 +0.42(+1.15%)
Apr 23, 2010 36.16 36.20 35.39 36.16 10,142,299 +0.21(+0.59%)
Apr 22, 2010 35.10 35.96 34.76 35.95 9,451,118 +0.57(+1.61%)
Apr 21, 2010 35.38 35.41 34.96 35.38 43,773 +0.23(+0.67%)
Apr 20, 2010 34.90 35.18 34.64 35.14 6,133,045 +0.48(+1.38%)
Apr 19, 2010 34.44 34.75 34.23 34.67 6,426,971 -0.05(-0.15%)
Apr 16, 2010 35.19 35.24 34.34 34.72 10,379,053 -0.49(-1.40%)
Apr 15, 2010 35.08 35.26 34.93 35.21 4,410,125 +0.11(+0.30%)
Apr 14, 2010 34.70 35.14 34.68 35.11 6,039,918 +0.51(+1.47%)
Apr 13, 2010 34.83 34.91 34.49 34.60 4,921,183 -0.25(-0.72%)
Apr 12, 2010 34.75 34.98 34.70 34.85 4,270,236 +0.17(+0.48%)
Apr 09, 2010 34.61 34.84 34.38 34.68 4,974,471 +0.21(+0.62%)
Apr 08, 2010 34.26 34.56 34.11 34.47 5,552,438 +0.18(+0.53%)
Apr 07, 2010 34.48 34.67 34.16 34.29 6,590,192 -0.16(-0.46%)
Apr 06, 2010 34.44 34.67 34.36 34.45 5,233,142 -0.01(-0.02%)
Apr 05, 2010 34.31 34.58 34.16 34.45 5,548,414 +0.33(+0.98%)
Apr 01, 2010 34.48 34.12 34.12 34.12 8,850,342 -0.18(-0.53%)
Mar 31, 2010 34.58 34.69 34.17 34.30 11,771,623 +0.25(+0.73%)
Mar 30, 2010 34.11 34.31 33.76 34.05 6,436,337 +0.05(+0.16%)
Mar 29, 2010 34.03 34.20 33.91 34.00 5,700,846 +0.20(+0.61%)
Mar 26, 2010 33.67 34.09 33.61 33.79 5,880,044 +0.20(+0.59%)
Mar 25, 2010 33.91 34.31 33.57 33.60 7,952,460 -0.11(-0.31%)
Mar 24, 2010 33.51 34.14 33.38 33.70 10,354,282 +0.22(+0.66%)
Mar 23, 2010 33.09 33.59 33.03 33.48 7,310,022 +0.48(+1.45%)
Mar 22, 2010 32.99 33.33 32.89 33.01 6,298,348 -0.20(-0.59%)
Mar 19, 2010 33.33 33.56 33.04 33.20 12,792,111 +0.30(+0.90%)
Mar 18, 2010 32.52 32.98 32.42 32.91 6,548,362 +0.39(+1.21%)
Mar 17, 2010 32.75 32.86 32.31 32.51 6,759,128 -0.09(-0.28%)
Mar 16, 2010 32.69 32.72 32.32 32.61 8,445,700 +0.05(+0.14%)
Mar 15, 2010 32.34 32.56 32.28 32.56 6,472,171 +0.03(+0.09%)
Mar 12, 2010 32.43 32.68 32.17 32.53 7,330,417 +0.23(+0.73%)
Mar 11, 2010 32.00 32.29 31.79 32.29 4,658,220 +0.21(+0.66%)
Mar 10, 2010 31.95 32.20 31.90 32.08 6,331,059 +0.05(+0.17%)
Mar 09, 2010 31.43 32.20 31.38 32.03 7,312,793 +0.59(+1.88%)
Mar 08, 2010 31.75 31.82 31.41 31.44 4,638,528 -0.32(-1.00%)
Mar 05, 2010 31.32 31.76 31.24 31.76 7,259,545 +0.55(+1.77%)
Mar 04, 2010 31.01 31.23 30.88 31.20 4,882,012 +0.20(+0.64%)
Mar 03, 2010 30.84 31.20 30.84 31.01 7,319,199 +0.18(+0.59%)
Mar 02, 2010 30.85 31.06 30.71 30.82 5,344,013 +0.08(+0.27%)
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.