Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 35.09 35.49 35.00 35.11 902 -0.08(-0.23%)
Jun 29, 2010 35.71 35.73 35.15 35.19 1,772,569 -0.25(-0.70%)
Jun 25, 2010 35.44 36.22 35.33 35.44 3,567,800 -0.75(-2.06%)
Jun 24, 2010 36.17 36.49 36.04 36.19 1,837,977 +0.04(+0.12%)
Jun 23, 2010 35.97 36.42 35.70 36.14 1,433,255 +0.13(+0.37%)
Jun 22, 2010 36.13 36.56 35.98 36.01 1,787,346 -0.12(-0.32%)
Jun 21, 2010 37.08 37.26 35.98 36.13 3,164,771 -0.66(-1.79%)
Jun 18, 2010 36.79 37.43 36.75 36.79 3,409,160 -0.16(-0.44%)
Jun 17, 2010 36.55 37.02 36.32 36.95 4,252,775 +0.40(+1.10%)
Jun 16, 2010 36.39 36.63 35.85 36.55 4,741,291 -0.12(-0.32%)
Jun 15, 2010 37.38 37.40 36.57 36.66 5,815,751 -0.61(-1.63%)
Jun 14, 2010 37.40 37.60 37.17 37.27 3,487,579 +0.08(+0.22%)
Jun 11, 2010 37.64 37.68 36.92 37.19 2,965,268 -0.73(-1.91%)
Jun 10, 2010 37.81 38.16 37.69 37.91 2,333,757 +0.45(+1.19%)
Jun 09, 2010 36.90 37.75 36.70 37.47 3,996,114 +0.50(+1.35%)
Jun 08, 2010 35.70 36.98 35.70 36.97 5,125,880 +1.34(+3.76%)
Jun 07, 2010 35.37 36.05 35.19 35.63 2,449,772 +0.26(+0.72%)
Jun 04, 2010 35.37 35.91 35.29 35.37 2,513,842 -0.63(-1.75%)
Jun 03, 2010 35.71 36.34 35.67 36.00 2,647,793 +0.33(+0.92%)
Jun 02, 2010 35.26 35.67 35.06 35.67 9,520 +0.51(+1.46%)
Jun 01, 2010 34.10 35.61 33.87 35.16 4,361,354 +0.88(+2.56%)
May 28, 2010 34.28 34.63 34.28 34.28 2,821,191 -0.36(-1.04%)
May 27, 2010 33.99 34.66 33.95 34.64 2,237,048 +1.02(+3.03%)
May 26, 2010 33.91 34.09 33.59 33.62 1,700,106 -0.12(-0.37%)
May 25, 2010 33.52 33.79 33.23 33.75 1,881,450 -0.44(-1.29%)
May 24, 2010 33.91 34.38 33.77 34.19 2,923,226 +0.08(+0.24%)
May 21, 2010 34.02 34.16 33.40 34.11 4,418,147 +0.18(+0.54%)
May 20, 2010 34.21 34.43 33.92 33.92 412 -0.84(-2.43%)
May 19, 2010 34.74 34.90 34.51 34.77 2,021,528 -0.04(-0.13%)
May 18, 2010 35.17 35.17 34.77 34.81 2,444,993 -0.15(-0.42%)
May 17, 2010 34.44 34.96 34.25 34.96 2,164,127 +0.60(+1.76%)
May 14, 2010 34.35 34.64 34.13 34.35 2,432,570 -0.25(-0.71%)
May 13, 2010 34.85 34.98 34.57 34.60 1,621,901 -0.29(-0.83%)
May 12, 2010 34.80 35.04 34.72 34.89 2,313,290 +0.06(+0.17%)
May 11, 2010 34.88 35.06 34.66 34.83 2,452,471 -0.03(-0.08%)
May 10, 2010 34.68 34.86 34.62 34.86 2,382,984 +1.09(+3.23%)
May 07, 2010 33.46 34.14 33.38 33.77 4,333,455 +0.34(+1.02%)
May 06, 2010 33.74 34.43 32.55 33.43 274 -0.83(-2.42%)
May 05, 2010 34.34 34.34 34.11 34.26 2,626,602 +0.05(+0.15%)
May 04, 2010 34.38 34.45 34.03 34.21 1,674,388 -0.39(-1.14%)
May 03, 2010 34.40 34.68 34.15 34.60 1,672,573 +0.40(+1.17%)
Apr 30, 2010 34.37 34.56 34.12 34.20 1,831,806 -0.15(-0.44%)
Apr 29, 2010 34.21 34.40 33.89 34.35 2,040,868 +0.25(+0.73%)
Apr 28, 2010 34.29 34.39 34.02 34.10 2,216,326 -0.15(-0.42%)
Apr 27, 2010 34.76 34.76 34.18 34.25 2,999,529 -0.55(-1.59%)
Apr 26, 2010 34.09 35.08 34.05 34.80 4,495,898 -0.64(-1.81%)
Apr 23, 2010 35.08 35.46 34.53 35.44 3,691,363 +0.47(+1.33%)
Apr 22, 2010 33.33 35.08 33.19 34.98 9,360,220 +2.36(+7.23%)
Apr 21, 2010 32.62 32.90 32.42 32.62 9,921 -0.05(-0.16%)
Apr 20, 2010 32.35 32.67 32.20 32.67 2,054,939 +0.44(+1.35%)
Apr 19, 2010 31.92 32.25 31.78 32.23 1,862,653 +0.32(+1.00%)
Apr 16, 2010 32.07 32.21 31.70 31.91 2,196,021 -0.28(-0.88%)
Apr 15, 2010 32.02 32.29 31.70 32.20 1,538,925 +0.09(+0.27%)
Apr 14, 2010 31.93 32.12 31.66 32.11 1,431,617 +0.15(+0.48%)
Apr 13, 2010 32.15 32.17 31.86 31.96 1,539,003 -0.25(-0.77%)
Apr 12, 2010 32.04 32.35 32.04 32.21 1,963,352 +0.11(+0.34%)
Apr 09, 2010 31.59 32.10 31.48 32.10 1,686,932 +0.47(+1.47%)
Apr 08, 2010 31.49 31.70 31.33 31.63 1,457,264 +0.11(+0.35%)
Apr 07, 2010 31.53 31.57 31.29 31.52 1,453,500 -0.01(-0.05%)
Apr 06, 2010 31.33 31.54 31.24 31.54 1,097,253 +0.08(+0.25%)
Apr 05, 2010 31.41 31.59 31.31 31.46 1,142,616 +0.13(+0.42%)
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.