Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 36.70 37.28 36.73 36.95 15,650,889 +0.25(+0.68%)
May 27, 2010 36.42 36.72 36.16 36.70 10,264,496 +0.76(+2.12%)
May 26, 2010 37.43 37.43 35.91 35.94 15,443,761 -1.56(-4.17%)
May 25, 2010 37.08 37.58 36.52 37.50 12,313,608 -0.08(-0.21%)
May 24, 2010 37.12 37.93 36.85 37.58 10,080,820 +0.16(+0.42%)
May 21, 2010 37.25 38.17 36.98 37.43 14,767,722 -0.36(-0.94%)
May 20, 2010 38.32 39.07 37.71 37.78 10,223,298 -1.66(-4.20%)
May 19, 2010 38.90 39.80 38.78 39.44 8,150,506 +0.42(+1.08%)
May 18, 2010 39.20 39.50 38.94 39.02 6,150,325 -0.10(-0.26%)
May 17, 2010 39.52 39.52 38.45 39.12 8,264,676 +0.09(+0.22%)
May 14, 2010 39.75 39.88 38.69 39.03 8,010,574 -0.85(-2.13%)
May 13, 2010 40.22 40.33 39.81 39.88 6,633,093 -0.51(-1.27%)
May 12, 2010 39.91 40.57 39.62 40.39 7,631,854 +0.48(+1.20%)
May 11, 2010 40.34 40.49 39.25 39.92 8,280,381 +0.25(+0.63%)
May 10, 2010 39.61 40.64 39.37 39.67 11,763,866 +0.80(+2.06%)
May 07, 2010 38.92 39.45 38.19 38.87 14,825,630 -0.21(-0.53%)
May 06, 2010 40.27 40.32 37.68 39.07 13,654,115 -1.32(-3.27%)
May 05, 2010 40.26 40.93 40.18 40.39 8,390,437 -0.16(-0.40%)
May 04, 2010 40.76 40.84 39.90 40.56 10,769,941 -0.54(-1.32%)
May 03, 2010 41.00 41.36 40.77 41.10 8,284,169 +0.20(+0.49%)
Apr 30, 2010 42.02 42.13 40.89 40.90 11,481,041 -0.91(-2.18%)
Apr 29, 2010 41.66 42.14 41.44 41.81 6,084,709 +0.29(+0.70%)
Apr 28, 2010 41.34 41.79 41.24 41.52 8,737,854 +0.24(+0.59%)
Apr 27, 2010 41.53 42.05 41.24 41.28 8,656,940 -0.42(-1.01%)
Apr 26, 2010 42.09 42.25 41.69 41.70 8,626,979 -0.32(-0.76%)
Apr 23, 2010 41.46 42.11 41.22 42.02 9,958,983 +0.51(+1.24%)
Apr 22, 2010 41.26 41.91 40.70 41.51 14,569,366 -0.39(-0.94%)
Apr 21, 2010 42.71 42.82 41.47 41.90 19,285,214 -1.05(-2.44%)
Apr 20, 2010 43.61 43.61 42.75 42.95 10,116,414 -0.64(-1.46%)
Apr 19, 2010 43.24 43.72 42.94 43.58 5,983,407 +0.25(+0.58%)
Apr 16, 2010 43.31 43.58 42.85 43.33 10,250,728 +0.06(+0.13%)
Apr 15, 2010 43.44 43.58 43.14 43.28 6,496,830 -0.36(-0.82%)
Apr 14, 2010 43.12 43.68 43.09 43.63 7,263,076 +0.33(+0.76%)
Apr 13, 2010 42.77 43.46 42.77 43.31 6,600,216 +0.22(+0.51%)
Apr 12, 2010 43.29 43.46 42.94 43.09 7,813,773 -0.38(-0.87%)
Apr 09, 2010 43.01 43.48 43.01 43.46 5,023,973 +0.27(+0.63%)
Apr 08, 2010 43.11 43.41 42.73 43.19 6,119,897 +0.12(+0.28%)
Apr 07, 2010 43.03 43.36 42.88 43.07 6,408,187 +0.04(+0.10%)
Apr 06, 2010 43.00 43.17 42.71 43.03 5,401,518 -0.09(-0.22%)
Apr 05, 2010 43.35 43.46 43.01 43.12 5,156,044 -0.27(-0.63%)
Apr 01, 2010 42.79 43.39 43.39 43.39 8,290,078 +0.69(+1.61%)
Mar 31, 2010 42.82 42.98 42.60 42.71 6,970,999 -0.18(-0.42%)
Mar 30, 2010 42.69 43.01 42.51 42.89 6,019,161 +0.13(+0.30%)
Mar 29, 2010 42.61 42.93 42.54 42.76 5,981,213 +0.36(+0.84%)
Mar 26, 2010 42.35 42.76 42.11 42.40 7,884,480 +0.11(+0.25%)
Mar 25, 2010 42.39 42.67 42.11 42.29 12,418,563 +0.14(+0.32%)
Mar 24, 2010 42.67 42.82 42.08 42.16 13,135,558 -0.71(-1.65%)
Mar 23, 2010 42.76 42.88 42.54 42.86 7,040,558 -0.02(-0.05%)
Mar 22, 2010 42.54 43.10 42.46 42.89 12,382,184 +0.06(+0.15%)
Mar 19, 2010 42.05 42.91 41.14 42.82 26,491,790 +1.21(+2.90%)
Mar 18, 2010 40.97 41.71 40.79 41.61 9,027,140 +0.63(+1.53%)
Mar 17, 2010 40.94 40.99 40.61 40.99 7,494,330 +0.01(+0.02%)
Mar 16, 2010 40.89 41.07 40.47 40.98 8,766,466 +0.38(+0.93%)
Mar 15, 2010 40.39 41.22 40.34 40.60 9,880,830 -0.39(-0.94%)
Mar 12, 2010 41.19 41.22 40.79 40.99 5,050,348 -0.04(-0.10%)
Mar 11, 2010 40.99 41.21 40.74 41.03 6,090,764 -0.21(-0.50%)
Mar 10, 2010 41.38 41.39 41.04 41.24 6,474,319 +0.01(+0.03%)
Mar 09, 2010 40.87 41.34 40.87 41.22 7,139,527 +0.11(+0.26%)
Mar 08, 2010 40.86 41.47 40.82 41.12 6,178,158 +0.26(+0.65%)
Mar 05, 2010 40.50 40.87 40.12 40.85 9,148,349 +0.34(+0.83%)
Mar 04, 2010 40.69 40.74 40.23 40.52 8,585,004 -0.09(-0.23%)
Mar 03, 2010 40.59 40.80 40.44 40.61 7,924,504 +0.02(+0.05%)
Mar 02, 2010 40.62 40.69 40.30 40.59 10,115,250 -0.02(-0.05%)
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.