Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2010 38.93 38.93 38.93 0 +0.28(+0.72%)
Mar 31, 2010 38.72 38.83 38.54 38.65 364,920 -0.09(-0.23%)
Mar 30, 2010 38.45 38.83 38.17 38.74 349,341 +0.31(+0.81%)
Mar 29, 2010 38.20 38.48 37.91 38.43 203,101 +0.43(+1.13%)
Mar 26, 2010 37.80 38.09 37.70 38.00 146,253 +0.15(+0.40%)
Mar 25, 2010 38.05 38.22 37.66 37.85 163,033 +0.06(+0.16%)
Mar 24, 2010 38.26 38.26 37.78 37.79 228,028 -0.34(-0.89%)
Mar 23, 2010 37.90 38.20 37.85 38.13 115,259 +0.15(+0.39%)
Mar 22, 2010 37.88 37.98 37.69 37.98 137,470 -0.09(-0.24%)
Mar 19, 2010 37.88 38.12 37.73 38.07 311,608 +0.19(+0.50%)
Mar 18, 2010 37.98 38.00 37.70 37.88 141,742 -0.02(-0.05%)
Mar 17, 2010 37.80 38.00 37.74 37.90 117,874 +0.22(+0.58%)
Mar 16, 2010 37.39 37.78 37.26 37.68 133,053 +0.18(+0.48%)
Mar 15, 2010 37.28 37.50 37.21 37.50 167,930 -0.08(-0.21%)
Mar 12, 2010 37.35 37.61 37.17 37.58 235,925 +0.33(+0.89%)
Mar 11, 2010 36.71 37.25 36.71 37.25 149,127 +0.30(+0.81%)
Mar 10, 2010 36.68 36.95 36.62 36.95 341,356 +0.13(+0.35%)
Mar 09, 2010 36.85 36.98 36.65 36.82 179,243 -0.09(-0.24%)
Mar 08, 2010 37.10 37.24 36.83 36.91 260,653 -0.34(-0.91%)
Mar 05, 2010 37.02 37.25 36.88 37.25 117,370 +0.38(+1.03%)
Mar 04, 2010 36.76 36.93 36.67 36.87 182,742 +0.01(+0.03%)
Mar 03, 2010 37.01 37.05 36.71 36.86 163,377 -0.14(-0.38%)
Mar 02, 2010 36.95 37.05 36.78 37.00 169,377 +0.17(+0.46%)
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.