Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 37.16 37.69 37.04 37.16 7,469,468 -0.53(-1.41%)
May 27, 2010 37.05 37.70 36.68 37.69 8,276,837 +1.17(+3.21%)
May 26, 2010 37.54 37.54 36.41 36.52 15,290 -0.67(-1.81%)
May 25, 2010 36.17 37.20 35.94 37.19 59,144 +0.20(+0.53%)
May 24, 2010 36.93 37.44 36.68 36.99 9,017,945 -0.04(-0.11%)
May 21, 2010 35.32 37.05 35.32 37.03 17,019,004 +0.87(+2.39%)
May 20, 2010 36.40 36.90 35.94 36.17 19,881 -0.65(-1.76%)
May 19, 2010 36.44 37.27 36.13 36.82 14,920,109 -0.13(-0.35%)
May 18, 2010 38.38 38.63 36.75 36.94 9,380 -1.13(-2.97%)
May 17, 2010 37.68 38.19 37.13 38.08 11,187,659 +0.60(+1.60%)
May 14, 2010 37.48 38.17 37.19 37.48 11,914,203 +0.07(+0.18%)
May 13, 2010 38.73 38.75 37.32 37.41 11,415,396 -1.40(-3.61%)
May 12, 2010 38.40 38.87 38.05 38.81 6,972,911 +0.58(+1.51%)
May 11, 2010 38.56 38.71 38.12 38.23 147 -0.26(-0.69%)
May 10, 2010 38.12 38.54 38.04 38.50 11,639,226 +1.61(+4.36%)
May 07, 2010 37.19 37.60 35.79 36.89 17,157,730 -1.05(-2.76%)
May 06, 2010 37.93 38.16 36.18 37.93 294 +0.20(+0.54%)
May 05, 2010 38.06 38.44 37.44 37.73 16,384,892 -0.03(-0.07%)
May 04, 2010 38.44 38.50 37.48 37.76 18,787 -0.96(-2.47%)
May 03, 2010 38.69 39.14 38.50 38.71 7,547,773 +0.08(+0.21%)
Apr 30, 2010 39.03 39.54 38.33 38.63 9,673,081 -0.33(-0.84%)
Apr 29, 2010 38.70 39.09 38.49 38.96 5,504,737 +0.50(+1.31%)
Apr 28, 2010 38.67 38.94 38.16 38.46 7,643,033 -0.04(-0.11%)
Apr 27, 2010 39.26 39.39 38.39 38.50 9,172 -0.94(-2.38%)
Apr 26, 2010 39.30 39.75 39.03 39.43 8,106,929 +0.07(+0.19%)
Apr 23, 2010 39.07 39.40 38.73 39.36 7,828,275 +0.23(+0.59%)
Apr 22, 2010 38.49 39.22 38.44 39.13 7,363,589 +0.46(+1.18%)
Apr 21, 2010 38.23 39.29 38.06 38.67 54,819 +0.54(+1.41%)
Apr 20, 2010 38.31 38.40 38.02 38.14 6,134,447 +0.05(+0.12%)
Apr 19, 2010 38.06 38.40 37.28 38.09 8,279,876 +0.05(+0.14%)
Apr 16, 2010 38.26 38.35 37.84 38.04 9,290,452 -0.41(-1.08%)
Apr 15, 2010 38.35 38.56 38.16 38.45 5,552,934 -0.10(-0.25%)
Apr 14, 2010 38.36 38.54 38.06 38.54 6,588,490 +0.19(+0.50%)
Apr 13, 2010 38.01 38.50 37.95 38.35 8,697,572 +0.33(+0.86%)
Apr 12, 2010 37.96 38.19 37.71 38.03 6,676,518 +0.21(+0.56%)
Apr 09, 2010 37.99 38.13 37.22 37.82 10,502,458 +0.02(+0.05%)
Apr 08, 2010 37.23 38.34 36.86 37.80 17,374,862 +1.11(+3.02%)
Apr 07, 2010 36.63 37.03 36.49 36.69 9,628,981 -0.05(-0.15%)
Apr 06, 2010 36.43 36.74 36.24 36.74 6,411,767 +0.44(+1.22%)
Apr 05, 2010 36.20 36.66 35.78 36.30 6,242,964 +0.21(+0.58%)
Apr 01, 2010 35.84 36.09 36.09 36.09 7,445,377 +0.36(+1.01%)
Mar 31, 2010 36.35 36.46 35.49 35.73 9,520,370 -0.77(-2.12%)
Mar 30, 2010 36.65 36.90 36.29 36.51 4,532,833 -0.15(-0.41%)
Mar 29, 2010 37.04 37.18 36.55 36.66 5,310,024 -0.28(-0.75%)
Mar 26, 2010 36.48 37.00 36.45 36.93 7,195,407 +0.62(+1.72%)
Mar 25, 2010 36.43 36.68 36.26 36.31 5,212,107 +0.05(+0.15%)
Mar 24, 2010 36.43 36.57 36.09 36.26 6,897,282 -0.35(-0.96%)
Mar 23, 2010 36.55 36.68 36.15 36.61 4,671,670 +0.64(+1.78%)
Mar 22, 2010 36.03 36.68 35.91 35.97 5,545,679 -0.24(-0.66%)
Mar 19, 2010 36.18 36.27 35.99 36.21 7,692,189 +0.18(+0.49%)
Mar 18, 2010 36.19 36.26 35.85 36.03 5,989,452 -0.10(-0.26%)
Mar 17, 2010 36.41 36.44 35.99 36.13 5,135,139 -0.18(-0.49%)
Mar 16, 2010 36.32 36.40 36.11 36.30 4,187,339 -0.02(-0.06%)
Mar 15, 2010 36.17 36.35 36.13 36.32 5,654,579 +0.26(+0.73%)
Mar 12, 2010 36.08 36.15 35.66 36.06 5,531,021 +0.18(+0.51%)
Mar 11, 2010 35.64 35.95 35.45 35.87 4,748,221 +0.12(+0.32%)
Mar 10, 2010 35.71 36.21 35.57 35.76 6,130,639 -0.15(-0.42%)
Mar 09, 2010 36.07 36.26 35.72 35.91 5,295,761 -0.42(-1.16%)
Mar 08, 2010 36.30 36.44 36.17 36.33 4,801,379 -0.01(-0.02%)
Mar 05, 2010 36.23 36.34 35.91 36.34 6,628,995 +0.37(+1.04%)
Mar 04, 2010 35.11 36.17 35.43 35.96 10,144,406 +0.86(+2.44%)
Mar 03, 2010 35.17 35.27 34.96 35.11 5,878,528 +0.01(+0.04%)
Mar 02, 2010 35.44 35.58 34.97 35.09 7,073,541 -0.39(-1.11%)
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.