Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2010 31.28 31.33 31.33 31.33 1,061,051 +0.18(+0.58%)
Mar 31, 2010 31.23 31.33 31.13 31.14 1,149,823 -0.17(-0.56%)
Mar 30, 2010 31.17 31.41 31.13 31.32 1,049,954 +0.13(+0.42%)
Mar 29, 2010 31.00 31.25 30.82 31.19 1,380,373 +0.28(+0.89%)
Mar 26, 2010 31.05 31.22 30.82 30.91 1,334,202 -0.11(-0.35%)
Mar 25, 2010 31.21 31.21 30.90 31.02 2,233,470 -0.04(-0.12%)
Mar 24, 2010 31.30 31.30 30.94 31.06 1,846,744 -0.33(-1.07%)
Mar 23, 2010 31.27 31.42 31.05 31.39 1,741,216 +0.20(+0.63%)
Mar 22, 2010 30.71 31.22 30.68 31.19 1,921,621 +0.32(+1.04%)
Mar 19, 2010 31.32 31.38 30.81 30.87 2,944,225 -0.39(-1.26%)
Mar 18, 2010 31.46 31.50 31.12 31.27 2,459,784 -0.12(-0.39%)
Mar 17, 2010 31.70 31.70 31.31 31.39 2,620,370 -0.27(-0.85%)
Mar 16, 2010 31.23 31.69 31.05 31.66 3,374,037 +0.39(+1.26%)
Mar 15, 2010 31.15 31.27 31.12 31.27 3,468,772 +0.24(+0.77%)
Mar 12, 2010 30.37 31.03 30.30 31.03 4,628,882 +0.71(+2.33%)
Mar 11, 2010 30.08 30.32 30.02 30.32 1,923,372 +0.13(+0.43%)
Mar 10, 2010 30.27 30.30 30.02 30.19 2,079,609 -0.05(-0.17%)
Mar 09, 2010 29.83 30.35 29.79 30.24 2,308,984 +0.27(+0.90%)
Mar 08, 2010 30.05 30.19 29.72 29.97 2,369,990 -0.18(-0.60%)
Mar 05, 2010 30.04 30.16 29.81 30.15 2,194,727 +0.25(+0.85%)
Mar 04, 2010 29.65 29.99 29.65 29.90 2,582,848 +0.25(+0.83%)
Mar 03, 2010 29.30 29.69 29.14 29.65 3,267,066 +0.43(+1.47%)
Mar 02, 2010 29.11 29.34 29.03 29.22 1,629,836 +0.19(+0.65%)
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.