Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 32.50 33.55 32.24 32.50 1,512,991 -0.70(-2.10%)
May 27, 2010 32.12 33.26 32.12 33.20 1,868,491 +1.87(+5.96%)
May 26, 2010 31.26 32.26 31.13 31.33 114 +0.28(+0.90%)
May 25, 2010 30.61 31.10 29.59 31.05 820 -0.52(-1.66%)
May 24, 2010 31.49 32.38 31.30 31.57 2,876,475 -0.03(-0.08%)
May 21, 2010 29.69 32.01 29.66 31.60 2,803,015 +1.42(+4.71%)
May 20, 2010 30.42 31.09 29.88 30.18 3,910,093 -0.99(-3.19%)
May 19, 2010 32.29 32.32 30.82 31.17 3,634,379 -1.35(-4.16%)
May 18, 2010 33.97 34.11 32.40 32.53 4,855 -1.07(-3.19%)
May 17, 2010 34.31 34.65 32.67 33.60 2,405,886 -0.59(-1.73%)
May 14, 2010 34.19 35.26 33.82 34.19 1,962,615 -1.36(-3.83%)
May 13, 2010 35.59 36.18 35.28 35.55 1,436,142 -0.34(-0.95%)
May 12, 2010 35.06 36.18 35.06 35.89 1,629,518 +1.04(+2.98%)
May 11, 2010 35.26 35.60 34.79 34.85 131 -0.42(-1.19%)
May 10, 2010 35.14 35.35 34.99 35.27 2,672,010 +2.92(+9.03%)
May 07, 2010 34.21 34.84 32.19 32.35 5,838,600 -2.20(-6.36%)
May 06, 2010 34.62 36.96 32.11 34.55 687 -0.25(-0.71%)
May 05, 2010 35.30 36.22 34.52 34.80 2,819,784 -1.69(-4.63%)
May 04, 2010 37.24 37.38 36.16 36.49 1,913,901 -1.33(-3.51%)
May 03, 2010 37.89 38.33 37.42 37.81 1,805,869 +0.01(+0.02%)
Apr 30, 2010 38.06 38.49 37.39 37.80 2,435,357 -0.64(-1.66%)
Apr 29, 2010 38.44 38.86 37.90 38.44 5,581,037 +3.59(+10.31%)
Apr 28, 2010 34.78 35.10 34.36 34.85 1,997,337 +0.36(+1.04%)
Apr 27, 2010 35.74 36.00 34.37 34.49 3,356,162 -1.38(-3.84%)
Apr 26, 2010 35.97 36.49 35.70 35.87 2,232,585 -0.03(-0.10%)
Apr 23, 2010 34.97 36.01 34.97 35.90 1,688,962 +0.85(+2.41%)
Apr 22, 2010 34.31 35.12 34.04 35.06 1,082,173 +0.46(+1.34%)
Apr 21, 2010 34.68 34.84 34.45 34.59 1,210 -0.15(-0.43%)
Apr 20, 2010 34.44 34.89 34.40 34.74 8,283 +0.59(+1.74%)
Apr 19, 2010 33.27 34.25 33.27 34.15 2,232,443 +0.70(+2.09%)
Apr 16, 2010 34.02 34.34 32.97 33.45 2,590,942 -0.61(-1.79%)
Apr 15, 2010 33.96 34.18 33.60 34.06 1,396,533 +0.01(+0.03%)
Apr 14, 2010 34.09 34.15 33.84 34.05 1,249,881 +0.13(+0.39%)
Apr 13, 2010 33.70 34.09 33.57 33.92 1,278,290 +0.13(+0.39%)
Apr 12, 2010 33.33 33.85 33.28 33.79 1,298,643 +0.48(+1.44%)
Apr 09, 2010 33.11 33.56 32.80 33.31 3,105,099 +0.14(+0.42%)
Apr 08, 2010 32.57 33.29 32.31 33.17 2,063,576 +0.49(+1.49%)
Apr 07, 2010 33.21 33.21 32.39 32.68 1,631,261 -0.51(-1.52%)
Apr 06, 2010 33.35 33.56 32.86 33.19 2,448,461 -0.44(-1.30%)
Apr 05, 2010 34.23 34.37 33.40 33.62 2,752,202 -0.58(-1.71%)
Apr 01, 2010 33.57 34.21 34.21 34.21 5,336,393 +0.91(+2.72%)
Mar 31, 2010 32.32 33.55 32.28 33.30 3,986,500 +0.83(+2.55%)
Mar 30, 2010 32.31 32.66 32.27 32.47 2,539,064 +0.14(+0.43%)
Mar 29, 2010 32.37 32.68 32.08 32.33 1,667,124 +0.03(+0.11%)
Mar 26, 2010 32.63 32.81 32.13 32.30 1,929,311 -0.31(-0.96%)
Mar 25, 2010 33.31 33.37 32.60 32.61 2,692,944 -0.40(-1.22%)
Mar 24, 2010 32.94 33.23 32.81 33.01 2,025,006 -0.13(-0.39%)
Mar 23, 2010 33.00 33.20 32.66 33.15 1,929,064 +0.06(+0.18%)
Mar 22, 2010 31.66 33.29 31.66 33.08 2,380,116 +1.21(+3.80%)
Mar 19, 2010 32.14 32.37 31.58 31.87 2,865,814 -0.10(-0.33%)
Mar 18, 2010 32.23 32.27 31.91 31.98 1,879,703 -0.20(-0.62%)
Mar 17, 2010 32.49 32.65 32.12 32.18 1,474,648 -0.27(-0.83%)
Mar 16, 2010 32.19 32.53 32.09 32.45 1,256,007 +0.29(+0.89%)
Mar 15, 2010 32.10 32.19 31.95 32.16 846,501 -0.18(-0.57%)
Mar 12, 2010 32.39 32.74 32.24 32.34 806,398 +0.17(+0.52%)
Mar 11, 2010 31.86 32.21 31.12 32.18 3,192,320 +0.16(+0.49%)
Mar 10, 2010 32.35 32.71 31.90 32.02 1,526,514 -0.47(-1.45%)
Mar 09, 2010 32.85 32.93 32.26 32.49 1,785,466 -0.44(-1.32%)
Mar 08, 2010 32.71 33.01 32.71 32.93 3,134,311 +0.09(+0.27%)
Mar 05, 2010 33.59 33.62 32.79 32.84 2,766,138 -0.46(-1.39%)
Mar 04, 2010 33.18 33.66 33.13 33.30 1,543,354 -0.35(-1.04%)
Mar 03, 2010 33.90 33.96 33.57 33.65 2,476,151 -0.07(-0.21%)
Mar 02, 2010 33.44 34.20 33.34 33.72 3,024,285 +0.60(+1.82%)
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.