Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 35.22 35.17 33.55 34.05 330,899 -1.17(-3.32%)
May 27, 2010 34.51 35.39 34.20 35.22 297,831 +1.46(+4.32%)
May 26, 2010 33.64 34.53 33.36 33.76 284,524 +0.32(+0.96%)
May 25, 2010 32.37 33.69 32.26 33.44 315,073 +0.10(+0.30%)
May 24, 2010 33.16 34.22 32.23 33.34 251,891 -0.02(-0.06%)
May 21, 2010 32.30 34.96 31.93 33.36 574,354 +0.47(+1.43%)
May 20, 2010 33.17 34.06 32.81 32.89 346,013 -1.27(-3.72%)
May 19, 2010 34.33 35.16 33.45 34.16 297,881 -0.19(-0.55%)
May 18, 2010 36.36 36.72 34.21 34.35 421,632 -1.48(-4.13%)
May 17, 2010 36.21 36.68 34.63 35.83 246,264 -0.06(-0.17%)
May 14, 2010 37.11 37.30 35.14 35.89 226,678 -1.46(-3.91%)
May 13, 2010 37.50 37.50 36.79 37.35 362,435 -0.21(-0.56%)
May 12, 2010 35.65 37.62 35.46 37.56 207,849 +2.19(+6.19%)
May 11, 2010 35.56 36.01 34.88 35.37 123,260 -0.09(-0.25%)
May 10, 2010 35.02 35.48 34.49 35.46 210,262 +2.21(+6.65%)
May 07, 2010 33.53 34.29 32.62 33.25 322,902 -0.29(-0.86%)
May 06, 2010 34.91 35.45 31.00 33.54 341,940 -1.64(-4.66%)
May 05, 2010 35.42 35.94 34.89 35.18 162,209 -0.93(-2.58%)
May 04, 2010 37.26 37.81 35.21 36.11 364,313 -1.75(-4.62%)
May 03, 2010 37.35 38.18 36.82 37.86 149,496 +0.78(+2.10%)
Apr 30, 2010 39.19 39.19 37.05 37.08 234,687 -1.92(-4.92%)
Apr 29, 2010 38.16 39.02 37.90 39.00 205,550 +1.02(+2.69%)
Apr 28, 2010 38.23 38.50 37.73 37.98 154,474 -0.02(-0.05%)
Apr 27, 2010 38.81 39.25 37.89 38.00 156,885 -0.94(-2.41%)
Apr 26, 2010 38.09 39.09 38.05 38.94 257,089 +0.99(+2.61%)
Apr 23, 2010 38.64 38.85 37.63 37.95 310,088 -0.95(-2.44%)
Apr 22, 2010 38.50 39.00 37.87 38.90 238,791 +0.10(+0.26%)
Apr 21, 2010 37.93 39.19 36.50 38.80 1,035,476 -0.86(-2.17%)
Apr 20, 2010 37.38 39.66 37.38 39.66 898,246 +2.29(+6.13%)
Apr 19, 2010 37.28 37.68 36.31 37.37 166,155 -0.13(-0.35%)
Apr 16, 2010 38.19 38.19 36.96 37.50 149,472 -0.69(-1.81%)
Apr 15, 2010 37.71 38.35 37.34 38.19 193,590 +0.33(+0.87%)
Apr 14, 2010 37.00 37.87 36.95 37.86 113,998 +1.02(+2.77%)
Apr 13, 2010 36.58 36.89 36.26 36.84 95,971 +0.09(+0.24%)
Apr 12, 2010 36.75 36.99 36.60 36.75 151,332 -0.10(-0.27%)
Apr 09, 2010 37.18 37.23 36.48 36.85 137,036 -0.32(-0.86%)
Apr 08, 2010 36.70 37.40 36.09 37.17 204,957 +0.25(+0.68%)
Apr 07, 2010 37.41 37.61 36.75 36.92 184,795 -0.64(-1.70%)
Apr 06, 2010 37.65 37.80 37.33 37.56 122,999 -0.20(-0.53%)
Apr 05, 2010 36.98 37.78 36.98 37.76 115,678 +0.81(+2.19%)
Apr 01, 2010 36.33 36.95 36.95 36.95 261,100 +0.92(+2.55%)
Mar 31, 2010 36.50 36.90 36.03 36.03 186,317 -0.60(-1.64%)
Mar 30, 2010 36.68 37.46 36.32 36.63 142,192 -0.02(-0.05%)
Mar 29, 2010 36.74 36.86 36.28 36.65 101,470 -0.10(-0.27%)
Mar 26, 2010 36.35 37.26 36.31 36.75 199,079 +0.66(+1.83%)
Mar 25, 2010 36.57 36.87 36.05 36.09 323,032 -0.32(-0.88%)
Mar 24, 2010 37.69 37.97 36.36 36.41 168,244 -1.56(-4.11%)
Mar 23, 2010 37.15 38.00 37.11 37.97 179,165 +0.72(+1.93%)
Mar 22, 2010 37.05 37.55 36.54 37.25 123,542 -0.01(-0.03%)
Mar 19, 2010 37.71 37.86 36.96 37.26 253,320 -0.23(-0.61%)
Mar 18, 2010 37.54 37.76 37.17 37.49 113,596 -0.23(-0.61%)
Mar 17, 2010 37.46 37.86 37.33 37.72 235,710 +0.32(+0.86%)
Mar 16, 2010 36.92 37.51 36.72 37.40 217,557 +0.51(+1.38%)
Mar 15, 2010 36.66 37.45 36.55 36.89 103,073 -0.33(-0.89%)
Mar 12, 2010 37.45 37.50 36.99 37.22 310,175 -0.23(-0.61%)
Mar 11, 2010 37.23 37.50 37.06 37.45 211,824 -0.04(-0.11%)
Mar 10, 2010 37.09 37.52 37.01 37.49 248,416 +0.25(+0.67%)
Mar 09, 2010 36.07 37.24 36.01 37.24 407,066 +1.14(+3.16%)
Mar 08, 2010 36.17 36.40 35.92 36.10 131,217 -0.07(-0.19%)
Mar 05, 2010 36.00 36.35 35.58 36.17 238,026 +0.26(+0.72%)
Mar 04, 2010 35.96 35.96 35.40 35.91 76,901 +0.15(+0.42%)
Mar 03, 2010 36.37 36.72 35.66 35.76 386,487 -0.53(-1.46%)
Mar 02, 2010 35.50 36.55 35.21 36.29 374,609 +0.75(+2.11%)
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.