Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 36.36 36.61 35.66 36.36 1,826,144 -0.14(-0.38%)
Jul 29, 2010 37.37 37.72 35.93 36.50 2,221,036 -0.81(-2.17%)
Jul 28, 2010 37.31 38.21 36.91 37.31 2,843 -0.85(-2.23%)
Jul 27, 2010 38.16 39.66 37.66 38.16 2,238 -0.84(-2.15%)
Jul 26, 2010 37.63 39.07 37.52 39.00 2,596,700 +1.24(+3.28%)
Jul 23, 2010 36.99 37.82 36.94 37.76 1,133,880 +0.56(+1.51%)
Jul 22, 2010 37.14 37.58 36.90 37.20 1,886,267 +0.37(+1.00%)
Jul 21, 2010 36.70 37.25 36.17 36.83 1,982,947 +0.24(+0.66%)
Jul 20, 2010 36.59 36.63 34.85 36.59 162 +0.91(+2.55%)
Jul 19, 2010 37.00 37.00 35.32 35.68 1,757,314 -1.12(-3.04%)
Jul 16, 2010 36.80 37.13 36.20 36.80 1,664,148 -0.19(-0.51%)
Jul 15, 2010 37.35 37.42 36.25 36.99 1,448,813 -0.27(-0.72%)
Jul 14, 2010 36.84 37.28 36.67 37.26 1,207,608 +0.22(+0.59%)
Jul 13, 2010 37.59 37.59 36.80 37.04 1,979,597 +0.06(+0.16%)
Jul 12, 2010 36.93 37.24 36.60 36.98 979,711 -0.01(-0.03%)
Jul 09, 2010 36.99 37.25 35.74 36.99 1,356,595 +0.94(+2.61%)
Jul 08, 2010 35.95 36.21 35.31 36.05 1,234,561 +0.40(+1.12%)
Jul 07, 2010 35.26 35.82 34.83 35.65 1,813,709 +0.73(+2.09%)
Jul 06, 2010 34.92 35.39 34.56 34.92 1,870 +0.52(+1.51%)
Jul 02, 2010 34.40 34.59 33.18 34.40 2,360,282 +1.14(+3.43%)
Jul 01, 2010 34.03 34.08 32.78 33.26 3,570,331 -0.60(-1.77%)
Jun 30, 2010 33.93 34.27 33.44 33.86 1,738,880 +0.05(+0.15%)
Jun 29, 2010 33.81 34.90 33.43 33.81 1,161 -1.68(-4.73%)
Jun 25, 2010 35.49 36.28 34.66 35.49 13,797,032 -0.23(-0.64%)
Jun 24, 2010 36.70 37.00 35.60 35.72 3,094,478 -0.88(-2.40%)
Jun 23, 2010 37.92 38.27 36.53 36.60 2,786,854 -0.90(-2.40%)
Jun 22, 2010 38.04 38.28 37.37 37.50 1,727,406 -0.55(-1.45%)
Jun 21, 2010 38.20 38.69 37.74 38.05 1,744,715 +0.29(+0.77%)
Jun 18, 2010 37.76 38.07 37.76 37.76 1,871,278 -0.24(-0.63%)
Jun 17, 2010 38.09 38.13 37.54 38.00 975,656 +0.00(+0.00%)
Jun 16, 2010 37.84 38.35 37.52 38.00 1,031,485 -0.30(-0.78%)
Jun 15, 2010 37.53 38.40 37.18 38.30 1,479,589 +1.19(+3.21%)
Jun 14, 2010 38.14 38.14 36.99 37.11 1,131,272 -0.90(-2.37%)
Jun 11, 2010 36.15 38.02 36.15 38.01 1,641,361 +1.32(+3.60%)
Jun 10, 2010 36.23 36.75 35.27 36.69 1,429,239 +1.22(+3.44%)
Jun 09, 2010 35.65 36.25 35.06 35.47 1,884,421 +0.22(+0.62%)
Jun 08, 2010 35.43 36.07 34.66 35.25 2,089,963 +0.16(+0.46%)
Jun 07, 2010 36.31 36.83 34.94 35.09 966,979 -0.85(-2.37%)
Jun 04, 2010 35.94 37.33 35.50 35.94 1,298,525 -1.06(-2.86%)
Jun 03, 2010 37.16 37.84 36.86 37.00 1,182,869 -0.26(-0.70%)
Jun 02, 2010 36.19 37.39 36.05 37.26 18,410 +1.06(+2.93%)
Jun 01, 2010 36.71 37.44 36.07 36.20 876,817 -0.59(-1.60%)
May 28, 2010 36.79 37.84 36.72 36.79 1,572,705 -0.45(-1.21%)
May 27, 2010 37.34 37.72 36.47 37.24 2,184,188 +0.64(+1.75%)
May 26, 2010 36.46 37.42 36.17 36.60 13,149,421 +0.73(+2.04%)
May 25, 2010 34.81 36.12 32.92 35.87 4,515,750 -0.27(-0.75%)
May 24, 2010 35.25 37.03 35.25 36.14 3,327,808 +0.69(+1.95%)
May 21, 2010 34.71 36.12 34.26 35.45 3,973,614 +0.57(+1.63%)
May 20, 2010 35.92 36.15 34.20 34.88 5,216 -1.79(-4.88%)
May 19, 2010 36.82 37.13 35.97 36.67 2,928,951 -0.49(-1.32%)
May 18, 2010 37.93 38.39 36.39 37.16 3,240,233 +0.15(+0.41%)
May 17, 2010 38.34 38.62 36.00 37.01 3,248,396 -1.34(-3.49%)
May 14, 2010 38.35 39.28 37.51 38.35 2,117,441 -1.04(-2.64%)
May 13, 2010 39.16 39.98 39.16 39.39 2,285,473 +0.55(+1.43%)
May 12, 2010 39.00 39.81 38.35 38.84 3,764,997 +0.26(+0.66%)
May 11, 2010 38.46 38.69 38.33 38.58 1,847,852 +0.01(+0.03%)
May 10, 2010 38.19 38.64 37.24 38.57 3,226,930 +2.87(+8.04%)
May 07, 2010 36.52 36.52 33.36 35.70 5,840,950 -0.14(-0.39%)
May 06, 2010 35.86 38.36 30.00 35.84 400 -2.19(-5.76%)
May 05, 2010 39.35 39.95 37.53 38.03 3,914,304 -2.15(-5.35%)
May 04, 2010 40.18 41.22 40.06 40.18 1,757,901 -1.57(-3.76%)
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.