Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 37.73 39.03 37.18 38.67 10,280,194 +0.82(+2.17%)
Jul 29, 2010 38.39 38.57 37.46 37.84 8,323,548 -0.28(-0.73%)
Jul 28, 2010 38.71 38.77 37.41 38.12 6,974,543 -0.53(-1.38%)
Jul 27, 2010 38.23 39.04 38.13 38.65 10,813,835 +0.60(+1.57%)
Jul 26, 2010 37.28 38.21 37.28 38.06 5,769,674 +0.65(+1.74%)
Jul 23, 2010 37.59 37.71 36.59 37.40 12,355,240 -0.40(-1.05%)
Jul 22, 2010 37.31 38.17 37.31 37.80 7,121,059 +0.75(+2.03%)
Jul 21, 2010 37.65 37.80 36.94 37.05 8,499,971 -0.67(-1.79%)
Jul 20, 2010 37.55 37.72 36.93 37.72 7,822,455 -0.28(-0.74%)
Jul 19, 2010 37.20 38.01 37.09 38.00 11,043,093 +1.01(+2.73%)
Jul 16, 2010 37.52 37.67 36.82 36.99 11,321,287 -0.53(-1.42%)
Jul 15, 2010 37.25 37.74 37.08 37.52 6,630,069 +0.21(+0.57%)
Jul 14, 2010 37.08 37.58 37.07 37.31 5,758,281 -0.10(-0.27%)
Jul 13, 2010 37.34 37.79 37.25 37.41 5,510,561 +0.23(+0.61%)
Jul 12, 2010 37.04 37.27 36.80 37.18 6,000,716 -0.09(-0.23%)
Jul 09, 2010 37.12 37.30 36.80 37.27 6,784,758 +0.23(+0.63%)
Jul 08, 2010 36.52 37.06 36.18 37.03 9,531,722 +0.59(+1.62%)
Jul 07, 2010 36.70 36.80 35.85 36.44 10,674,513 +0.07(+0.19%)
Jul 06, 2010 36.90 37.04 35.98 36.37 8,585,631 -0.28(-0.77%)
Jul 02, 2010 36.88 37.23 36.45 36.66 7,387,263 -0.23(-0.62%)
Jul 01, 2010 37.29 37.29 36.16 36.89 13,757,088 -0.41(-1.10%)
Jun 30, 2010 38.20 38.64 37.30 37.30 12,041,298 -1.08(-2.81%)
Jun 29, 2010 38.88 38.97 38.17 38.37 11,715,873 -1.52(-3.80%)
Jun 25, 2010 40.14 40.47 39.35 39.89 46,961,044 +0.08(+0.20%)
Jun 24, 2010 39.64 40.26 39.51 39.81 12,760,551 -0.04(-0.09%)
Jun 23, 2010 39.54 40.16 39.26 39.85 8,263,259 +0.06(+0.14%)
Jun 22, 2010 39.95 40.56 39.74 39.79 8,176,739 -0.28(-0.71%)
Jun 21, 2010 40.32 41.35 39.93 40.08 14,522,031 +0.94(+2.39%)
Jun 18, 2010 39.31 39.58 38.71 39.14 15,311,251 -0.17(-0.43%)
Jun 17, 2010 39.13 39.32 38.65 39.31 8,081,816 +0.16(+0.40%)
Jun 16, 2010 38.91 39.37 38.79 39.15 6,688,615 +0.07(+0.18%)
Jun 15, 2010 38.40 39.11 38.35 39.08 6,846,664 +0.74(+1.94%)
Jun 14, 2010 38.44 38.87 38.31 38.34 6,015,491 -0.02(-0.06%)
Jun 11, 2010 38.03 38.62 37.96 38.36 5,997,835 +0.06(+0.17%)
Jun 10, 2010 38.01 38.49 37.78 38.30 8,737,197 +0.61(+1.62%)
Jun 09, 2010 38.15 38.33 37.54 37.69 8,838,540 -0.48(-1.24%)
Jun 08, 2010 37.95 38.21 37.55 38.16 11,235,882 +0.22(+0.58%)
Jun 07, 2010 38.41 38.44 37.72 37.94 14,040,130 -0.59(-1.53%)
Jun 04, 2010 38.87 39.25 38.40 38.53 14,605,489 -0.92(-2.34%)
Jun 03, 2010 39.63 39.73 38.96 39.45 14,346,881 -0.32(-0.80%)
Jun 02, 2010 37.97 39.93 37.80 39.77 36,920,696 +3.78(+10.50%)
Jun 01, 2010 36.67 37.15 35.98 35.99 10,191,946 -0.72(-1.97%)
May 28, 2010 36.47 37.03 36.49 36.72 15,752,950 +0.25(+0.68%)
May 27, 2010 36.18 36.48 35.92 36.47 10,331,432 +0.76(+2.12%)
May 26, 2010 37.18 37.18 35.68 35.71 15,544,471 -1.55(-4.17%)
May 25, 2010 36.84 37.34 36.28 37.26 12,393,906 -0.08(-0.21%)
May 24, 2010 36.88 37.69 36.61 37.34 10,146,558 +0.16(+0.42%)
May 21, 2010 37.01 37.93 36.74 37.18 14,864,023 -0.35(-0.94%)
May 20, 2010 38.08 38.81 37.47 37.54 10,289,964 -1.64(-4.20%)
May 19, 2010 38.64 39.54 38.53 39.18 8,203,656 +0.42(+1.08%)
May 18, 2010 38.95 39.25 38.69 38.76 6,190,432 -0.10(-0.26%)
May 17, 2010 39.27 39.27 38.20 38.86 8,318,570 +0.09(+0.22%)
May 14, 2010 39.49 39.62 38.44 38.78 8,062,812 -0.84(-2.13%)
May 13, 2010 39.96 40.07 39.55 39.62 6,676,348 -0.51(-1.27%)
May 12, 2010 39.65 40.30 39.37 40.13 7,681,622 +0.48(+1.20%)
May 11, 2010 40.08 40.23 39.00 39.66 8,334,378 +0.25(+0.63%)
May 10, 2010 39.35 40.38 39.11 39.41 11,840,579 +0.79(+2.06%)
May 07, 2010 38.67 39.20 37.95 38.62 14,922,308 -0.21(-0.53%)
May 06, 2010 40.01 40.05 37.44 38.82 13,743,154 -1.31(-3.27%)
May 05, 2010 40.00 40.66 39.92 40.13 8,445,152 -0.16(-0.40%)
May 04, 2010 40.49 40.58 39.64 40.30 10,840,173 -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.