Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 37.72 39.02 37.17 38.65 10,282,980 +0.82(+2.17%)
Jul 29, 2010 38.38 38.56 37.45 37.83 8,325,804 -0.28(-0.73%)
Jul 28, 2010 38.70 38.76 37.40 38.11 6,976,433 -0.53(-1.38%)
Jul 27, 2010 38.22 39.03 38.12 38.64 10,816,765 +0.60(+1.56%)
Jul 26, 2010 37.27 38.20 37.27 38.05 5,771,237 +0.65(+1.74%)
Jul 23, 2010 37.58 37.70 36.58 37.39 12,358,589 -0.40(-1.05%)
Jul 22, 2010 37.30 38.16 37.30 37.79 7,122,989 +0.75(+2.03%)
Jul 21, 2010 37.64 37.79 36.92 37.04 8,502,274 -0.67(-1.79%)
Jul 20, 2010 37.54 37.71 36.92 37.71 7,824,574 -0.28(-0.74%)
Jul 19, 2010 37.19 38.00 37.08 37.99 11,046,086 +1.01(+2.73%)
Jul 16, 2010 37.51 37.66 36.81 36.98 11,324,355 -0.53(-1.42%)
Jul 15, 2010 37.24 37.73 37.07 37.51 6,631,865 +0.21(+0.57%)
Jul 14, 2010 37.07 37.57 37.06 37.30 5,759,842 -0.10(-0.27%)
Jul 13, 2010 37.33 37.78 37.24 37.40 5,512,054 +0.23(+0.61%)
Jul 12, 2010 37.03 37.26 36.79 37.17 6,002,342 -0.09(-0.23%)
Jul 09, 2010 37.11 37.29 36.79 37.26 6,786,596 +0.23(+0.63%)
Jul 08, 2010 36.51 37.05 36.17 37.02 9,534,305 +0.59(+1.62%)
Jul 07, 2010 36.69 36.79 35.84 36.43 10,677,405 +0.07(+0.19%)
Jul 06, 2010 36.89 37.03 35.98 36.37 8,587,957 -0.28(-0.77%)
Jul 02, 2010 36.87 37.22 36.44 36.65 7,389,265 -0.23(-0.62%)
Jul 01, 2010 37.28 37.28 36.15 36.88 13,760,816 -0.41(-1.10%)
Jun 30, 2010 38.19 38.63 37.29 37.29 12,044,561 -1.08(-2.81%)
Jun 29, 2010 38.87 38.96 38.16 38.36 11,719,048 -1.52(-3.80%)
Jun 25, 2010 40.13 40.46 39.34 39.88 46,973,768 +0.08(+0.20%)
Jun 24, 2010 39.63 40.25 39.50 39.80 12,764,009 -0.04(-0.09%)
Jun 23, 2010 39.53 40.15 39.25 39.84 8,265,498 +0.06(+0.14%)
Jun 22, 2010 39.94 40.55 39.73 39.78 8,178,955 -0.28(-0.71%)
Jun 21, 2010 40.31 41.34 39.92 40.07 14,525,966 +0.94(+2.39%)
Jun 18, 2010 39.30 39.57 38.70 39.13 15,315,401 -0.17(-0.43%)
Jun 17, 2010 39.12 39.31 38.64 39.30 8,084,006 +0.16(+0.40%)
Jun 16, 2010 38.90 39.36 38.78 39.14 6,690,428 +0.07(+0.18%)
Jun 15, 2010 38.39 39.10 38.34 39.07 6,848,519 +0.74(+1.94%)
Jun 14, 2010 38.43 38.86 38.30 38.33 6,017,121 -0.02(-0.06%)
Jun 11, 2010 38.02 38.60 37.95 38.35 5,999,460 +0.06(+0.17%)
Jun 10, 2010 38.00 38.48 37.77 38.29 8,739,565 +0.61(+1.62%)
Jun 09, 2010 38.14 38.32 37.53 37.68 8,840,935 -0.47(-1.24%)
Jun 08, 2010 37.94 38.20 37.54 38.15 11,238,927 +0.22(+0.58%)
Jun 07, 2010 38.40 38.43 37.71 37.93 14,043,935 -0.59(-1.53%)
Jun 04, 2010 38.86 39.24 38.39 38.52 14,609,447 -0.92(-2.34%)
Jun 03, 2010 39.62 39.72 38.95 39.44 14,350,769 -0.32(-0.80%)
Jun 02, 2010 37.96 39.92 37.79 39.76 36,930,704 +3.78(+10.50%)
Jun 01, 2010 36.66 37.14 35.98 35.98 10,194,708 -0.72(-1.97%)
May 28, 2010 36.46 37.02 36.48 36.71 15,757,219 +0.25(+0.68%)
May 27, 2010 36.17 36.47 35.91 36.46 10,334,232 +0.76(+2.12%)
May 26, 2010 37.17 37.17 35.67 35.70 15,548,684 -1.55(-4.17%)
May 25, 2010 36.83 37.33 36.27 37.25 12,397,264 -0.08(-0.21%)
May 24, 2010 36.87 37.68 36.60 37.33 10,149,307 +0.16(+0.42%)
May 21, 2010 37.00 37.92 36.73 37.17 14,868,051 -0.35(-0.94%)
May 20, 2010 38.07 38.80 37.46 37.53 10,292,753 -1.64(-4.20%)
May 19, 2010 38.63 39.53 38.52 39.17 8,205,879 +0.42(+1.08%)
May 18, 2010 38.94 39.24 38.68 38.75 6,192,110 -0.10(-0.26%)
May 17, 2010 39.26 39.26 38.19 38.85 8,320,824 +0.09(+0.22%)
May 14, 2010 39.48 39.61 38.43 38.77 8,064,997 -0.84(-2.13%)
May 13, 2010 39.95 40.06 39.54 39.61 6,678,157 -0.51(-1.27%)
May 12, 2010 39.64 40.29 39.35 40.12 7,683,703 +0.48(+1.20%)
May 11, 2010 40.07 40.22 38.99 39.65 8,336,637 +0.25(+0.63%)
May 10, 2010 39.34 40.37 39.10 39.40 11,843,788 +0.79(+2.06%)
May 07, 2010 38.65 39.19 37.94 38.60 14,926,352 -0.21(-0.53%)
May 06, 2010 40.00 40.04 37.43 38.81 13,746,878 -1.31(-3.27%)
May 05, 2010 39.99 40.65 39.91 40.12 8,447,440 -0.16(-0.40%)
May 04, 2010 40.48 40.57 39.63 40.28 10,843,110 -0.54(-1.32%)
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.