Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 33.42 34.13 33.28 33.51 679 +0.14(+0.43%)
Jun 29, 2010 33.36 33.74 32.87 33.36 2,142 -1.05(-3.05%)
Jun 25, 2010 34.41 34.91 34.35 34.41 12,348,437 -0.16(-0.45%)
Jun 24, 2010 35.72 35.72 34.51 34.57 366 -1.32(-3.68%)
Jun 23, 2010 35.65 36.16 35.60 35.89 8,592,191 +0.27(+0.75%)
Jun 22, 2010 36.22 36.52 35.37 35.63 13,853,426 -0.42(-1.15%)
Jun 21, 2010 36.78 36.91 35.76 36.04 12,266,820 -0.53(-1.45%)
Jun 18, 2010 36.57 37.07 36.51 36.57 12,928,778 -0.31(-0.83%)
Jun 17, 2010 37.20 37.20 36.29 36.88 7,473,881 -0.04(-0.11%)
Jun 16, 2010 36.95 37.17 36.51 36.92 6,306,983 -0.29(-0.77%)
Jun 15, 2010 37.17 37.37 36.76 37.21 23,480 +0.37(+1.02%)
Jun 14, 2010 36.87 37.29 36.48 36.83 5,731,556 +0.23(+0.63%)
Jun 11, 2010 36.33 36.78 36.07 36.60 5,074,525 +0.07(+0.19%)
Jun 10, 2010 36.16 36.56 36.05 36.53 1,247 +0.84(+2.37%)
Jun 09, 2010 35.90 36.31 35.54 35.69 8,925,546 -0.03(-0.10%)
Jun 08, 2010 35.30 35.99 35.30 35.72 10,016,601 +0.29(+0.81%)
Jun 07, 2010 36.10 36.46 35.39 35.43 8,435,460 -0.55(-1.52%)
Jun 04, 2010 35.98 36.71 35.67 35.98 9,249,081 -1.14(-3.08%)
Jun 03, 2010 37.55 37.74 36.82 37.12 8,540,642 +0.07(+0.20%)
Jun 02, 2010 36.80 37.31 36.41 37.05 58,267 +0.31(+0.85%)
Jun 01, 2010 36.98 37.56 36.66 36.74 38,416 -0.42(-1.14%)
May 28, 2010 37.16 37.69 37.04 37.16 7,469,015 -0.53(-1.41%)
May 27, 2010 37.05 37.70 36.68 37.69 8,276,335 +1.17(+3.21%)
May 26, 2010 37.54 37.54 36.41 36.52 15,289 -0.67(-1.81%)
May 25, 2010 36.18 37.21 35.95 37.19 59,140 +0.20(+0.53%)
May 24, 2010 36.93 37.44 36.68 36.99 9,017,399 -0.04(-0.11%)
May 21, 2010 35.32 37.05 35.32 37.04 17,017,972 +0.87(+2.39%)
May 20, 2010 36.41 36.91 35.95 36.17 19,880 -0.65(-1.76%)
May 19, 2010 36.44 37.27 36.14 36.82 14,919,205 -0.13(-0.35%)
May 18, 2010 38.38 38.64 36.76 36.95 9,380 -1.13(-2.97%)
May 17, 2010 37.68 38.19 37.13 38.08 11,186,982 +0.60(+1.59%)
May 14, 2010 37.48 38.17 37.20 37.48 11,913,483 +0.07(+0.18%)
May 13, 2010 38.74 38.75 37.32 37.41 11,414,706 -1.40(-3.61%)
May 12, 2010 38.40 38.87 38.05 38.81 6,972,489 +0.58(+1.51%)
May 11, 2010 38.56 38.72 38.12 38.23 147 -0.26(-0.69%)
May 10, 2010 38.13 38.55 38.04 38.50 11,638,522 +1.61(+4.36%)
May 07, 2010 37.19 37.60 35.80 36.89 17,156,692 -1.05(-2.76%)
May 06, 2010 37.94 38.17 36.18 37.94 294 +0.20(+0.54%)
May 05, 2010 38.06 38.45 37.45 37.73 16,383,901 -0.03(-0.07%)
May 04, 2010 38.44 38.51 37.48 37.76 18,786 -0.96(-2.47%)
May 03, 2010 38.70 39.14 38.50 38.72 7,547,317 +0.08(+0.21%)
Apr 30, 2010 39.04 39.54 38.34 38.64 9,672,497 -0.33(-0.84%)
Apr 29, 2010 38.70 39.09 38.49 38.96 5,504,404 +0.50(+1.31%)
Apr 28, 2010 38.67 38.94 38.17 38.46 7,642,571 -0.04(-0.11%)
Apr 27, 2010 39.27 39.39 38.39 38.50 9,171 -0.94(-2.38%)
Apr 26, 2010 39.30 39.76 39.04 39.44 8,106,439 +0.07(+0.19%)
Apr 23, 2010 39.08 39.40 38.74 39.36 7,827,802 +0.23(+0.59%)
Apr 22, 2010 38.49 39.23 38.44 39.13 7,363,144 +0.46(+1.18%)
Apr 21, 2010 38.23 39.29 38.06 38.68 54,816 +0.54(+1.41%)
Apr 20, 2010 38.31 38.40 38.02 38.14 6,134,076 +0.05(+0.12%)
Apr 19, 2010 38.06 38.40 37.28 38.09 8,279,376 +0.05(+0.14%)
Apr 16, 2010 38.26 38.35 37.84 38.04 9,289,890 -0.41(-1.08%)
Apr 15, 2010 38.35 38.56 38.17 38.45 5,552,598 -0.10(-0.25%)
Apr 14, 2010 38.36 38.55 38.06 38.55 6,588,092 +0.19(+0.50%)
Apr 13, 2010 38.02 38.50 37.96 38.36 8,697,046 +0.33(+0.86%)
Apr 12, 2010 37.96 38.19 37.71 38.03 6,676,114 +0.21(+0.56%)
Apr 09, 2010 38.00 38.13 37.22 37.82 10,501,823 +0.02(+0.05%)
Apr 08, 2010 37.24 38.34 36.86 37.80 17,373,812 +1.11(+3.02%)
Apr 07, 2010 36.63 37.03 36.49 36.69 9,628,399 -0.05(-0.15%)
Apr 06, 2010 36.43 36.75 36.24 36.75 6,411,379 +0.44(+1.22%)
Apr 05, 2010 36.20 36.66 35.78 36.31 6,242,587 +0.21(+0.58%)
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.