Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 38.00 38.35 37.52 38.00 488,547 -0.26(-0.68%)
Jul 29, 2010 39.69 39.69 37.71 38.26 700,658 -1.27(-3.21%)
Jul 28, 2010 39.98 39.99 39.42 39.53 266,866 -0.45(-1.13%)
Jul 27, 2010 39.50 40.00 39.44 39.98 288,553 +0.49(+1.24%)
Jul 26, 2010 38.87 39.49 38.81 39.49 206,922 +0.62(+1.60%)
Jul 23, 2010 38.66 39.00 38.48 38.87 260,093 +0.06(+0.15%)
Jul 22, 2010 38.11 38.98 38.04 38.81 321,031 +1.01(+2.67%)
Jul 21, 2010 38.51 38.51 37.69 37.80 266,675 -0.51(-1.33%)
Jul 20, 2010 37.44 38.33 37.33 38.31 202,906 +0.41(+1.08%)
Jul 19, 2010 37.49 37.95 37.36 37.90 207,142 +0.41(+1.09%)
Jul 16, 2010 37.49 38.53 37.47 37.49 234,010 -1.06(-2.75%)
Jul 15, 2010 38.19 38.65 37.94 38.55 234,485 +0.29(+0.76%)
Jul 14, 2010 38.21 38.34 37.83 38.26 204,940 -0.07(-0.18%)
Jul 13, 2010 38.03 38.39 37.79 38.33 286,054 +0.55(+1.47%)
Jul 12, 2010 37.63 38.06 37.20 37.77 292,191 +0.20(+0.52%)
Jul 09, 2010 37.58 37.63 37.35 37.58 160,124 +0.11(+0.29%)
Jul 08, 2010 37.38 37.57 37.17 37.47 328,429 +0.32(+0.86%)
Jul 07, 2010 36.43 37.17 36.43 37.15 436,429 +0.69(+1.89%)
Jul 06, 2010 36.10 36.65 35.93 36.46 1,496 +0.66(+1.84%)
Jul 02, 2010 35.80 35.98 35.54 35.80 383,666 +0.08(+0.22%)
Jul 01, 2010 35.75 35.79 35.30 35.72 431,391 -0.10(-0.28%)
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%)
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.