Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 31.67 32.19 31.09 31.67 2,469,717 -0.11(-0.34%)
May 27, 2010 30.27 31.78 30.27 31.78 2,486,190 +2.19(+7.40%)
May 26, 2010 29.63 30.12 29.51 29.59 2,958,484 +0.83(+2.89%)
May 25, 2010 26.81 28.88 26.38 28.76 219 +1.07(+3.86%)
May 24, 2010 28.46 28.65 27.67 27.69 1,421,424 -0.94(-3.28%)
May 21, 2010 27.58 28.78 27.08 28.63 2,271,098 +0.57(+2.02%)
May 20, 2010 28.28 28.88 28.02 28.07 2,633,107 -1.95(-6.51%)
May 19, 2010 29.85 30.20 29.23 30.02 2,924,435 -0.02(-0.06%)
May 18, 2010 30.68 31.08 29.92 30.04 2,601,617 -0.10(-0.33%)
May 17, 2010 30.92 31.10 29.54 30.14 2,788,089 -0.75(-2.42%)
May 14, 2010 30.89 30.94 30.15 30.89 3,375,670 -0.34(-1.08%)
May 13, 2010 31.16 32.00 30.70 31.22 2,269,457 -0.09(-0.29%)
May 12, 2010 30.38 31.43 30.38 31.32 2,100,484 +1.07(+3.53%)
May 11, 2010 30.69 30.79 30.18 30.25 2,120,369 -0.50(-1.63%)
May 10, 2010 30.38 30.78 30.23 30.75 2,151,795 +1.64(+5.65%)
May 07, 2010 29.20 30.13 28.31 29.11 3,935,945 -0.81(-2.72%)
May 06, 2010 29.94 32.13 27.36 29.92 820 -2.23(-6.94%)
May 05, 2010 32.34 32.88 31.60 32.15 2,229,296 -1.07(-3.23%)
May 04, 2010 33.23 33.33 32.55 33.22 2,032,070 -0.77(-2.25%)
May 03, 2010 33.25 34.18 33.15 33.99 2,220,376 +1.03(+3.13%)
Apr 30, 2010 33.21 33.70 32.64 32.96 3,225,835 +0.35(+1.06%)
Apr 29, 2010 34.67 34.78 32.29 32.61 5,814,228 -2.24(-6.44%)
Apr 28, 2010 34.69 35.18 34.33 34.85 2,059,478 +0.60(+1.76%)
Apr 27, 2010 35.70 35.98 34.10 34.25 3,488,749 -1.71(-4.77%)
Apr 26, 2010 36.48 36.70 35.94 35.97 1,909,068 -0.43(-1.18%)
Apr 23, 2010 36.11 36.83 35.53 36.39 2,793,353 +0.37(+1.04%)
Apr 22, 2010 34.98 36.09 34.71 36.02 1,673,504 +0.47(+1.31%)
Apr 21, 2010 35.56 35.77 35.23 35.56 4,930 -0.02(-0.05%)
Apr 20, 2010 35.52 35.76 35.21 35.57 1,880,866 +0.38(+1.09%)
Apr 19, 2010 35.10 35.22 34.55 35.19 2,195,940 -0.34(-0.95%)
Apr 16, 2010 36.56 36.61 35.31 35.53 2,846,544 -1.31(-3.57%)
Apr 15, 2010 37.11 37.37 36.73 36.84 1,558,444 -0.11(-0.30%)
Apr 14, 2010 37.19 37.32 36.45 36.95 1,334,475 +0.06(+0.17%)
Apr 13, 2010 36.13 37.12 35.79 36.89 2,063,203 +0.74(+2.04%)
Apr 12, 2010 36.39 36.57 36.01 36.15 918,882 -0.30(-0.83%)
Apr 09, 2010 36.06 36.70 36.01 36.45 2,651,882 +1.43(+4.09%)
Apr 08, 2010 34.60 35.12 34.15 35.02 1,078,253 +0.19(+0.55%)
Apr 07, 2010 35.38 35.65 34.66 34.83 1,911,424 -0.74(-2.08%)
Apr 06, 2010 35.25 35.78 35.00 35.56 1,802,475 +0.06(+0.18%)
Apr 05, 2010 34.69 35.56 34.45 35.50 1,353,172 +1.08(+3.13%)
Apr 01, 2010 34.02 34.42 34.42 34.42 5,396,036 +0.86(+2.55%)
Mar 31, 2010 33.39 33.96 33.33 33.57 1,039,475 +0.15(+0.44%)
Mar 30, 2010 33.83 33.83 33.22 33.42 1,214,417 -0.45(-1.32%)
Mar 29, 2010 33.41 34.19 33.32 33.87 1,342,760 +0.67(+2.01%)
Mar 26, 2010 33.83 33.83 32.80 33.20 3,008,608 -0.50(-1.49%)
Mar 25, 2010 35.36 35.36 33.65 33.70 2,100,010 -1.11(-3.20%)
Mar 24, 2010 34.55 35.29 34.23 34.82 1,701,778 -0.06(-0.18%)
Mar 23, 2010 34.26 35.04 34.16 34.88 2,111,779 +0.63(+1.84%)
Mar 22, 2010 34.41 34.81 34.07 34.25 3,032,754 -0.54(-1.55%)
Mar 19, 2010 36.06 36.42 34.11 34.79 3,465,966 -1.26(-3.49%)
Mar 18, 2010 37.24 37.70 35.93 36.05 2,516,773 -1.92(-5.05%)
Mar 17, 2010 37.65 38.28 37.57 37.96 1,652,773 +0.42(+1.12%)
Mar 16, 2010 37.32 37.55 36.71 37.54 1,552,147 +0.30(+0.81%)
Mar 15, 2010 36.87 37.25 36.81 37.24 1,807,405 -0.94(-2.46%)
Mar 12, 2010 37.75 38.26 37.68 38.18 1,512,016 +0.55(+1.45%)
Mar 11, 2010 37.80 38.05 37.56 37.64 1,023,912 -0.43(-1.13%)
Mar 10, 2010 37.22 38.54 37.15 38.06 2,118,277 +0.74(+1.98%)
Mar 09, 2010 37.42 38.11 37.11 37.33 1,331,598 -0.43(-1.14%)
Mar 08, 2010 38.01 38.28 37.72 37.75 1,868,856 +0.02(+0.05%)
Mar 05, 2010 37.13 37.86 37.00 37.74 1,291,345 +1.03(+2.81%)
Mar 04, 2010 37.27 37.60 36.35 36.70 1,267,870 -0.57(-1.52%)
Mar 03, 2010 37.39 37.67 37.17 37.27 1,046,638 +0.08(+0.22%)
Mar 02, 2010 37.66 37.66 37.02 37.19 1,558,087 +0.00(+0.00%)
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.