Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 38.44 38.88 37.53 37.53 11,966,527 -1.08(-2.81%)
Jun 29, 2010 39.12 39.21 38.41 38.61 11,643,123 -1.53(-3.80%)
Jun 25, 2010 40.39 40.72 39.60 40.14 46,669,436 +0.08(+0.20%)
Jun 24, 2010 39.89 40.51 39.76 40.06 12,681,314 -0.04(-0.09%)
Jun 23, 2010 39.78 40.41 39.51 40.10 8,211,948 +0.06(+0.14%)
Jun 22, 2010 40.20 40.81 39.98 40.04 8,125,965 -0.29(-0.71%)
Jun 21, 2010 40.57 41.61 40.18 40.33 14,431,855 +0.94(+2.39%)
Jun 18, 2010 39.56 39.83 38.96 39.38 15,216,175 -0.17(-0.43%)
Jun 17, 2010 39.38 39.56 38.89 39.56 8,031,631 +0.16(+0.40%)
Jun 16, 2010 39.16 39.61 39.03 39.40 6,647,082 +0.07(+0.18%)
Jun 15, 2010 38.64 39.36 38.59 39.33 6,804,149 +0.75(+1.94%)
Jun 14, 2010 38.68 39.11 38.55 38.58 5,978,137 -0.02(-0.06%)
Jun 11, 2010 38.26 38.86 38.19 38.60 5,960,591 +0.06(+0.17%)
Jun 10, 2010 38.25 38.73 38.01 38.54 8,682,943 +0.61(+1.62%)
Jun 09, 2010 38.39 38.57 37.77 37.92 8,783,656 -0.48(-1.24%)
Jun 08, 2010 38.19 38.45 37.79 38.40 11,166,112 +0.22(+0.58%)
Jun 07, 2010 38.65 38.68 37.96 38.18 13,952,947 -0.59(-1.53%)
Jun 04, 2010 39.11 39.50 38.64 38.77 14,514,795 -0.93(-2.34%)
Jun 03, 2010 39.88 39.98 39.20 39.70 14,257,793 -0.32(-0.80%)
Jun 02, 2010 38.21 40.18 38.04 40.02 36,691,436 +3.80(+10.50%)
Jun 01, 2010 36.90 37.38 36.21 36.22 10,128,658 -0.73(-1.97%)
May 28, 2010 36.69 37.27 36.72 36.94 15,655,131 +0.25(+0.68%)
May 27, 2010 36.41 36.71 36.15 36.69 10,267,278 +0.76(+2.12%)
May 26, 2010 37.42 37.42 35.90 35.93 15,447,947 -1.56(-4.17%)
May 25, 2010 37.07 37.57 36.51 37.49 12,316,945 -0.08(-0.21%)
May 24, 2010 37.11 37.92 36.84 37.57 10,083,552 +0.16(+0.42%)
May 21, 2010 37.24 38.16 36.97 37.42 14,771,724 -0.36(-0.94%)
May 20, 2010 38.31 39.06 37.70 37.77 10,226,068 -1.66(-4.20%)
May 19, 2010 38.89 39.78 38.77 39.43 8,152,715 +0.42(+1.08%)
May 18, 2010 39.19 39.49 38.93 39.01 6,151,992 -0.10(-0.26%)
May 17, 2010 39.51 39.51 38.44 39.11 8,266,915 +0.09(+0.22%)
May 14, 2010 39.74 39.87 38.68 39.02 8,012,745 -0.85(-2.13%)
May 13, 2010 40.21 40.32 39.80 39.87 6,634,891 -0.51(-1.27%)
May 12, 2010 39.90 40.55 39.61 40.38 7,633,922 +0.48(+1.20%)
May 11, 2010 40.33 40.48 39.24 39.91 8,282,625 +0.25(+0.63%)
May 10, 2010 39.60 40.63 39.36 39.66 11,767,054 +0.80(+2.06%)
May 07, 2010 38.91 39.44 38.18 38.86 14,829,647 -0.21(-0.53%)
May 06, 2010 40.26 40.31 37.67 39.06 13,657,815 -1.32(-3.27%)
May 05, 2010 40.25 40.92 40.17 40.38 8,392,711 -0.16(-0.40%)
May 04, 2010 40.75 40.83 39.89 40.55 10,772,860 -0.54(-1.32%)
May 03, 2010 40.99 41.35 40.76 41.09 8,286,414 +0.20(+0.49%)
Apr 30, 2010 42.01 42.12 40.88 40.89 11,484,152 -0.91(-2.18%)
Apr 29, 2010 41.65 42.13 41.43 41.80 6,086,358 +0.29(+0.70%)
Apr 28, 2010 41.33 41.78 41.23 41.51 8,740,222 +0.24(+0.59%)
Apr 27, 2010 41.52 42.04 41.23 41.27 8,659,286 -0.42(-1.01%)
Apr 26, 2010 42.08 42.24 41.67 41.69 8,629,317 -0.32(-0.76%)
Apr 23, 2010 41.45 42.10 41.21 42.01 9,961,682 +0.51(+1.24%)
Apr 22, 2010 41.25 41.90 40.69 41.50 14,573,315 -0.39(-0.94%)
Apr 21, 2010 42.70 42.81 41.46 41.89 19,290,442 -1.05(-2.44%)
Apr 20, 2010 43.59 43.59 42.74 42.94 10,119,156 -0.63(-1.46%)
Apr 19, 2010 43.23 43.71 42.92 43.57 5,985,029 +0.25(+0.58%)
Apr 16, 2010 43.29 43.57 42.84 43.32 10,253,506 +0.06(+0.13%)
Apr 15, 2010 43.43 43.57 43.13 43.27 6,498,591 -0.36(-0.82%)
Apr 14, 2010 43.11 43.67 43.08 43.62 7,265,044 +0.33(+0.76%)
Apr 13, 2010 42.76 43.45 42.76 43.29 6,602,005 +0.22(+0.51%)
Apr 12, 2010 43.28 43.45 42.93 43.07 7,815,891 -0.38(-0.87%)
Apr 09, 2010 42.99 43.47 42.99 43.45 5,025,335 +0.27(+0.63%)
Apr 08, 2010 43.10 43.40 42.72 43.18 6,121,556 +0.12(+0.28%)
Apr 07, 2010 43.02 43.35 42.87 43.06 6,409,924 +0.04(+0.10%)
Apr 06, 2010 42.99 43.16 42.70 43.02 5,402,982 -0.09(-0.22%)
Apr 05, 2010 43.34 43.44 43.00 43.11 5,157,441 -0.27(-0.63%)
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.