Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 32.67 33.32 32.55 32.67 2,258,164 -0.97(-2.89%)
May 27, 2010 32.69 33.64 32.38 33.64 3,343,675 +1.71(+5.37%)
May 26, 2010 32.68 32.99 31.73 31.93 2,951,022 -0.99(-3.00%)
May 25, 2010 31.43 33.01 31.28 32.91 118 +0.27(+0.83%)
May 24, 2010 33.34 33.48 32.63 32.64 1,154,721 -1.14(-3.37%)
May 21, 2010 32.44 33.87 32.35 33.78 2,808,348 +1.15(+3.52%)
May 20, 2010 32.75 33.50 32.62 32.63 4,160,404 -1.46(-4.28%)
May 19, 2010 33.93 34.31 33.32 34.10 2,880,893 -0.03(-0.10%)
May 18, 2010 35.82 35.94 33.94 34.13 3,150,064 -0.96(-2.74%)
May 17, 2010 35.45 35.65 34.10 35.09 2,683,450 +0.33(+0.95%)
May 14, 2010 34.76 35.30 34.42 34.76 2,648,978 -1.50(-4.14%)
May 13, 2010 36.91 36.94 36.21 36.27 1,357,355 -0.97(-2.61%)
May 12, 2010 36.88 37.36 36.70 37.24 2,245,074 +1.06(+2.92%)
May 11, 2010 36.77 36.93 36.07 36.18 2,524,133 -0.37(-1.02%)
May 10, 2010 36.46 36.61 36.02 36.55 4,037,564 +2.59(+7.63%)
May 07, 2010 34.10 34.51 32.94 33.96 4,999,919 +0.59(+1.77%)
May 06, 2010 33.37 35.08 31.71 33.37 236 -1.27(-3.66%)
May 05, 2010 34.95 35.62 34.62 34.64 2,815,532 -1.52(-4.20%)
May 04, 2010 36.38 36.51 35.89 36.16 2,542,107 -1.74(-4.58%)
May 03, 2010 37.55 38.14 37.52 37.89 1,311,991 +0.78(+2.10%)
Apr 30, 2010 38.18 38.35 36.98 37.11 1,721,760 -1.02(-2.66%)
Apr 29, 2010 37.78 38.35 37.83 38.13 1,634,334 +0.35(+0.92%)
Apr 28, 2010 37.66 38.10 36.99 37.78 2,443,847 +0.43(+1.15%)
Apr 27, 2010 38.06 38.83 37.21 37.35 2,509,202 -1.31(-3.38%)
Apr 26, 2010 38.91 39.15 38.60 38.66 1,472,707 -0.40(-1.02%)
Apr 23, 2010 38.51 39.13 38.39 39.05 2,301,212 -0.47(-1.19%)
Apr 22, 2010 38.62 39.57 38.36 39.52 3,844,620 -1.67(-4.06%)
Apr 21, 2010 41.12 41.37 40.74 41.20 2,255,994 -0.29(-0.70%)
Apr 20, 2010 42.23 42.24 41.37 41.49 2,523,616 -0.71(-1.69%)
Apr 19, 2010 41.45 42.29 41.42 42.20 2,236,738 +0.20(+0.48%)
Apr 16, 2010 44.00 44.05 41.86 42.00 4,544,509 -1.09(-2.53%)
Apr 15, 2010 43.42 43.78 43.05 43.09 1,808,855 +0.12(+0.28%)
Apr 14, 2010 42.52 43.02 42.39 42.97 1,639,152 +1.15(+2.74%)
Apr 13, 2010 41.77 42.03 41.43 41.82 1,072,868 +0.15(+0.37%)
Apr 12, 2010 42.08 42.08 41.60 41.67 663,677 +0.48(+1.16%)
Apr 09, 2010 40.68 41.42 40.66 41.19 1,637,570 +0.91(+2.26%)
Apr 08, 2010 39.65 40.43 39.49 40.28 1,169,223 -0.24(-0.60%)
Apr 07, 2010 40.74 40.85 40.52 40.52 2,951,059 -1.20(-2.88%)
Apr 06, 2010 41.26 41.80 41.26 41.73 799,086 -0.05(-0.12%)
Apr 05, 2010 42.33 42.38 41.77 41.77 846,138 -0.11(-0.27%)
Apr 01, 2010 42.24 41.89 41.89 41.89 939,179 +0.16(+0.39%)
Mar 31, 2010 41.28 42.07 41.11 41.73 1,012,777 +0.11(+0.25%)
Mar 30, 2010 41.81 41.84 41.34 41.62 870,544 +0.11(+0.25%)
Mar 29, 2010 41.14 41.60 40.75 41.51 1,230,729 +0.80(+1.97%)
Mar 26, 2010 40.43 41.02 40.30 40.71 1,887,451 +0.46(+1.15%)
Mar 25, 2010 40.46 41.15 40.24 40.25 1,376,152 -0.20(-0.50%)
Mar 24, 2010 40.17 40.62 39.95 40.45 1,151,628 -0.80(-1.93%)
Mar 23, 2010 40.47 41.27 40.39 41.25 1,008,762 +0.05(+0.12%)
Mar 22, 2010 40.00 41.29 39.96 41.20 1,019,904 -0.58(-1.40%)
Mar 19, 2010 41.94 42.02 41.42 41.78 785,350 -0.37(-0.87%)
Mar 18, 2010 41.86 42.18 41.34 42.15 1,541,273 -0.16(-0.38%)
Mar 17, 2010 42.33 42.55 42.13 42.31 1,305,822 +0.84(+2.04%)
Mar 16, 2010 41.23 41.55 40.93 41.47 1,045,317 +1.02(+2.51%)
Mar 15, 2010 40.11 40.50 40.05 40.45 861,674 -0.02(-0.04%)
Mar 12, 2010 41.02 41.03 40.37 40.47 922,702 +0.19(+0.46%)
Mar 11, 2010 39.66 40.34 39.44 40.28 1,011,080 +0.53(+1.33%)
Mar 10, 2010 39.37 39.96 39.35 39.75 1,109,565 +0.58(+1.49%)
Mar 09, 2010 38.47 39.38 38.47 39.17 717,232 -0.06(-0.14%)
Mar 08, 2010 39.28 39.35 39.07 39.22 936,680 +0.11(+0.29%)
Mar 05, 2010 38.41 39.17 38.27 39.11 1,092,197 +1.48(+3.93%)
Mar 04, 2010 37.95 38.05 37.32 37.63 969,538 +0.18(+0.48%)
Mar 03, 2010 37.27 37.79 37.19 37.45 995,674 +0.32(+0.85%)
Mar 02, 2010 37.19 37.39 36.84 37.14 1,230,779 +0.32(+0.86%)
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.