Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 35.80 36.51 35.74 35.82 526 -0.02(-0.06%)
Jun 29, 2010 36.35 36.37 35.63 35.84 313,160 -0.63(-1.73%)
Jun 25, 2010 36.47 36.52 36.16 36.47 496,973 +0.14(+0.39%)
Jun 24, 2010 36.25 36.75 36.25 36.33 276,730 -0.13(-0.36%)
Jun 23, 2010 36.98 36.98 36.42 36.46 310,204 -0.66(-1.78%)
Jun 22, 2010 37.96 38.38 37.10 37.12 251,863 -0.88(-2.32%)
Jun 21, 2010 38.30 38.40 37.83 38.00 539,402 +0.08(+0.21%)
Jun 18, 2010 37.92 37.97 37.56 37.92 233,787 +0.02(+0.05%)
Jun 17, 2010 37.28 37.91 37.28 37.90 231,841 +0.46(+1.23%)
Jun 16, 2010 37.22 37.67 37.21 37.44 323,944 -0.01(-0.03%)
Jun 15, 2010 37.00 37.55 36.93 37.45 393,741 +0.52(+1.41%)
Jun 14, 2010 36.64 37.31 36.64 36.93 341,511 +0.41(+1.12%)
Jun 11, 2010 36.11 36.55 36.07 36.52 222,966 +0.22(+0.61%)
Jun 10, 2010 36.07 36.35 35.88 36.30 619,498 +0.65(+1.82%)
Jun 09, 2010 36.32 36.33 35.54 35.65 529,651 -0.45(-1.25%)
Jun 08, 2010 35.78 36.10 35.40 36.10 520,658 +0.41(+1.15%)
Jun 07, 2010 35.71 36.22 35.65 35.69 270,494 -0.03(-0.08%)
Jun 04, 2010 35.72 36.56 35.66 35.72 306,136 -1.25(-3.38%)
Jun 03, 2010 36.50 37.06 36.50 36.97 233,341 +0.31(+0.85%)
Jun 02, 2010 36.11 36.66 35.86 36.66 349,884 +0.84(+2.35%)
Jun 01, 2010 36.28 36.71 35.82 35.82 441,123 -0.68(-1.86%)
May 28, 2010 36.50 36.95 35.99 36.50 385,957 +0.29(+0.80%)
May 27, 2010 36.20 36.53 35.89 36.21 320,474 +0.69(+1.94%)
May 26, 2010 35.86 36.26 35.47 35.52 2,328,757 -0.11(-0.31%)
May 25, 2010 35.70 35.70 34.72 35.63 441,336 -0.58(-1.60%)
May 24, 2010 35.66 36.58 35.66 36.21 520,001 +0.50(+1.40%)
May 21, 2010 36.02 36.08 35.41 35.71 716,179 -0.62(-1.71%)
May 20, 2010 36.86 36.96 36.07 36.33 537,006 -1.16(-3.09%)
May 19, 2010 37.78 38.04 37.28 37.49 282,844 -0.47(-1.24%)
May 18, 2010 38.70 38.83 37.91 37.96 30,600 -0.33(-0.86%)
May 17, 2010 38.46 38.69 37.75 38.29 295,835 +0.03(+0.08%)
May 14, 2010 38.26 39.00 38.07 38.26 461,337 -1.01(-2.57%)
May 13, 2010 38.93 39.59 38.92 39.27 184,831 +0.25(+0.64%)
May 12, 2010 38.95 39.52 38.69 39.02 401,182 -0.41(-1.04%)
May 11, 2010 39.24 39.87 39.21 39.43 428,654 +0.04(+0.10%)
May 10, 2010 38.61 39.40 38.59 39.39 549,345 +1.86(+4.96%)
May 07, 2010 37.94 38.46 37.29 37.53 685,708 -0.56(-1.47%)
May 06, 2010 38.92 39.26 36.80 38.09 685,972 -0.78(-2.01%)
May 05, 2010 39.25 39.37 38.86 38.87 543,840 -0.25(-0.64%)
May 04, 2010 39.57 39.72 38.82 39.12 321,778 -0.86(-2.15%)
May 03, 2010 39.75 40.08 39.43 39.98 280,052 +0.47(+1.19%)
Apr 30, 2010 39.42 39.96 39.26 39.51 277,086 -0.01(-0.03%)
Apr 29, 2010 39.75 39.75 38.85 39.52 308,862 -0.11(-0.28%)
Apr 28, 2010 38.87 40.00 38.58 39.63 463,138 +1.02(+2.64%)
Apr 27, 2010 38.85 39.42 38.35 38.61 276,430 -0.55(-1.40%)
Apr 26, 2010 39.05 39.48 39.00 39.16 184,629 -0.11(-0.28%)
Apr 23, 2010 38.92 39.27 38.63 39.27 172,171 +0.40(+1.03%)
Apr 22, 2010 38.57 38.88 38.57 38.87 160,970 +0.13(+0.34%)
Apr 21, 2010 38.74 38.93 38.51 38.74 219,492 +0.04(+0.10%)
Apr 20, 2010 38.22 38.71 38.00 38.70 243,553 +0.68(+1.79%)
Apr 19, 2010 38.13 38.21 37.84 38.02 179,794 -0.14(-0.37%)
Apr 16, 2010 38.17 38.52 37.87 38.16 292,626 -0.07(-0.18%)
Apr 15, 2010 37.72 38.47 37.72 38.23 283,368 +0.30(+0.79%)
Apr 14, 2010 37.91 37.98 37.77 37.93 191,303 +0.00(+0.00%)
Apr 13, 2010 38.21 38.35 37.80 37.93 253,070 -0.35(-0.91%)
Apr 12, 2010 38.21 38.43 38.01 38.28 301,072 +0.03(+0.08%)
Apr 09, 2010 38.15 38.33 37.93 38.25 456,371 +0.05(+0.13%)
Apr 08, 2010 38.52 38.53 38.00 38.20 602,312 -0.35(-0.91%)
Apr 07, 2010 39.34 39.54 38.16 38.55 620,983 -1.03(-2.60%)
Apr 06, 2010 38.96 39.63 38.96 39.58 254,091 +0.33(+0.84%)
Apr 05, 2010 38.91 39.25 38.82 39.25 160,943 +0.32(+0.82%)
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.