Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 37.68 38.30 37.54 37.68 4,474,859 -0.53(-1.39%)
May 27, 2010 37.91 38.23 37.57 38.21 5,137,343 +0.85(+2.27%)
May 26, 2010 37.76 38.07 37.27 37.36 210 -0.08(-0.20%)
May 25, 2010 36.57 37.50 36.37 37.43 421 +0.07(+0.18%)
May 24, 2010 37.66 37.87 37.34 37.37 4,204,936 -0.56(-1.46%)
May 21, 2010 36.77 38.38 36.64 37.92 8,307,463 +0.65(+1.73%)
May 20, 2010 37.21 38.13 37.03 37.28 7,163,128 -1.04(-2.71%)
May 19, 2010 39.12 39.15 37.70 38.32 8,529,968 -1.05(-2.66%)
May 18, 2010 40.41 40.44 39.28 39.37 4,869,805 -0.69(-1.73%)
May 17, 2010 40.35 40.58 39.48 40.06 4,949,621 -0.30(-0.74%)
May 14, 2010 40.36 40.72 39.80 40.36 5,051,470 -0.53(-1.30%)
May 13, 2010 41.48 41.48 40.75 40.89 5,275,013 -0.60(-1.45%)
May 12, 2010 40.45 41.55 40.34 41.49 7,005,614 +1.52(+3.80%)
May 11, 2010 39.87 40.09 39.81 39.97 5,729,810 +0.03(+0.07%)
May 10, 2010 39.55 39.95 39.41 39.95 5,581,870 +2.06(+5.45%)
May 07, 2010 38.19 38.61 37.60 37.88 11,161,195 -0.19(-0.51%)
May 06, 2010 38.08 39.46 35.75 38.08 421 -0.99(-2.54%)
May 05, 2010 39.33 39.64 38.97 39.07 6,004,794 -0.39(-0.99%)
May 04, 2010 40.10 40.10 39.01 39.46 3,109 -1.11(-2.74%)
May 03, 2010 39.89 40.80 39.77 40.57 5,995,092 +0.56(+1.41%)
Apr 30, 2010 40.51 40.58 39.86 40.00 6,358,860 -0.35(-0.86%)
Apr 29, 2010 39.85 40.48 39.85 40.35 3,730,867 +0.71(+1.80%)
Apr 28, 2010 39.74 39.98 39.49 39.64 4,873,974 +0.12(+0.30%)
Apr 27, 2010 40.25 40.41 39.43 39.52 3,727,894 -0.83(-2.05%)
Apr 26, 2010 40.58 40.58 40.18 40.34 4,259,137 -0.19(-0.48%)
Apr 23, 2010 40.15 40.55 39.64 40.54 5,458,567 +0.48(+1.21%)
Apr 22, 2010 39.58 40.42 39.02 40.05 10,804,015 +1.39(+3.58%)
Apr 21, 2010 38.67 39.06 38.18 38.67 23,950 +0.31(+0.80%)
Apr 20, 2010 38.36 38.63 38.16 38.36 4,229,885 +0.43(+1.13%)
Apr 19, 2010 37.70 37.98 37.47 37.93 4,409,903 +0.04(+0.11%)
Apr 16, 2010 38.43 38.51 37.76 37.89 5,623,305 -0.59(-1.54%)
Apr 15, 2010 38.31 38.72 38.20 38.48 4,764,977 +0.09(+0.22%)
Apr 14, 2010 37.60 38.46 37.45 38.40 4,874,625 +0.79(+2.11%)
Apr 13, 2010 37.62 37.83 37.47 37.61 5,980,536 -0.54(-1.41%)
Apr 12, 2010 38.20 38.22 37.98 38.14 2,275,821 +0.02(+0.05%)
Apr 09, 2010 37.88 38.14 37.81 38.12 2,550,767 +0.22(+0.59%)
Apr 08, 2010 38.16 38.20 37.78 37.90 3,215,527 -0.26(-0.68%)
Apr 07, 2010 38.15 38.28 37.87 38.16 4,181,735 -0.08(-0.21%)
Apr 06, 2010 38.27 38.33 38.13 38.24 2,604,992 -0.13(-0.33%)
Apr 05, 2010 38.41 38.45 38.15 38.37 2,458,253 +0.10(+0.26%)
Apr 01, 2010 38.03 38.27 38.27 38.27 10,961,409 +0.34(+0.90%)
Mar 31, 2010 38.22 38.29 37.83 37.93 4,744,551 -0.46(-1.20%)
Mar 30, 2010 38.05 38.49 37.78 38.39 10,447,236 +1.67(+4.54%)
Mar 29, 2010 36.51 36.79 36.38 36.72 3,260,612 +0.36(+0.98%)
Mar 26, 2010 36.33 36.75 36.28 36.37 3,979,267 +0.07(+0.20%)
Mar 25, 2010 36.38 36.72 36.19 36.30 4,465,440 +0.05(+0.14%)
Mar 24, 2010 36.59 36.64 36.24 36.24 3,434,944 -0.55(-1.48%)
Mar 23, 2010 36.71 36.92 36.51 36.79 2,976,303 +0.04(+0.12%)
Mar 22, 2010 36.44 36.86 36.34 36.75 2,382,968 +0.23(+0.62%)
Mar 19, 2010 37.18 37.18 36.40 36.52 4,253,269 -0.48(-1.29%)
Mar 18, 2010 36.67 37.02 36.47 37.00 4,226,759 +0.28(+0.75%)
Mar 17, 2010 37.10 37.19 36.62 36.72 5,741,539 -0.27(-0.73%)
Mar 16, 2010 37.10 37.12 36.76 36.99 3,926,070 -0.02(-0.05%)
Mar 15, 2010 36.76 37.01 36.69 37.01 2,443,528 -0.05(-0.13%)
Mar 12, 2010 37.47 37.47 36.80 37.06 2,812,255 -0.08(-0.20%)
Mar 11, 2010 36.76 37.14 36.50 37.14 4,926,314 +0.17(+0.46%)
Mar 10, 2010 36.73 37.06 36.69 36.96 4,571,566 +0.18(+0.48%)
Mar 09, 2010 36.31 36.81 36.31 36.79 4,526,734 +0.45(+1.24%)
Mar 08, 2010 36.41 36.50 36.22 36.34 1,661,636 -0.17(-0.46%)
Mar 05, 2010 36.18 36.52 36.09 36.50 2,163,197 +0.50(+1.40%)
Mar 04, 2010 35.72 36.05 35.66 36.00 2,923,943 +0.28(+0.80%)
Mar 03, 2010 35.98 36.10 35.64 35.72 2,227,076 -0.11(-0.30%)
Mar 02, 2010 35.80 35.92 35.70 35.83 2,215,358 +0.08(+0.23%)
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.