Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 40.01 40.36 39.81 40.01 1,898,710 -0.25(-0.61%)
May 27, 2010 39.67 40.26 39.50 40.26 1,770,160 +1.14(+2.90%)
May 26, 2010 39.55 39.90 39.03 39.12 118 -0.36(-0.90%)
May 25, 2010 38.21 39.48 38.07 39.48 4,358,803 +0.47(+1.19%)
May 24, 2010 39.39 39.56 39.01 39.01 2,593,239 -0.51(-1.29%)
May 21, 2010 38.13 39.52 38.12 39.52 4,538,778 +0.93(+2.42%)
May 20, 2010 38.73 39.26 38.59 38.59 118 -1.64(-4.09%)
May 19, 2010 40.31 40.48 39.82 40.23 2,870,377 -0.14(-0.36%)
May 18, 2010 40.79 41.18 40.36 40.37 2,399,029 -0.19(-0.48%)
May 17, 2010 40.34 40.68 39.90 40.57 2,816,050 +0.35(+0.86%)
May 14, 2010 40.22 40.68 40.02 40.22 2,826,717 -0.53(-1.29%)
May 13, 2010 41.09 41.16 40.70 40.75 2,335,653 -0.35(-0.85%)
May 12, 2010 41.43 41.51 40.90 41.09 3,996,256 -0.29(-0.70%)
May 11, 2010 41.64 41.73 41.34 41.38 2,787,417 -0.15(-0.37%)
May 10, 2010 41.13 41.56 41.02 41.54 3,819,694 +1.09(+2.70%)
May 07, 2010 40.28 40.90 39.92 40.44 5,535,366 +0.20(+0.51%)
May 06, 2010 40.98 41.20 39.23 40.24 4,957,821 -0.54(-1.33%)
May 05, 2010 41.05 41.31 40.73 40.78 3,782,174 -0.38(-0.93%)
May 04, 2010 41.51 41.59 40.86 41.16 3,078,829 -0.64(-1.52%)
May 03, 2010 41.80 42.10 41.48 41.80 2,912,488 +0.42(+1.02%)
Apr 30, 2010 41.59 41.65 41.34 41.37 2,904,494 -0.14(-0.33%)
Apr 29, 2010 40.50 41.51 40.40 41.51 3,525,483 +1.30(+3.24%)
Apr 28, 2010 40.00 40.38 39.87 40.21 2,520,942 +0.45(+1.13%)
Apr 27, 2010 40.32 40.52 39.66 39.76 2,885,683 -0.66(-1.63%)
Apr 26, 2010 40.40 40.65 40.26 40.42 3,528,436 +0.08(+0.19%)
Apr 23, 2010 39.68 40.41 39.50 40.34 3,081,313 +0.61(+1.54%)
Apr 22, 2010 39.22 39.73 39.21 39.73 3,111,095 +0.44(+1.12%)
Apr 21, 2010 39.29 39.39 38.80 39.29 12,099 +0.36(+0.94%)
Apr 20, 2010 38.71 38.96 38.56 38.93 1,639,217 +0.37(+0.97%)
Apr 19, 2010 38.22 38.60 38.01 38.55 1,715,784 +0.19(+0.51%)
Apr 16, 2010 38.33 38.52 37.98 38.36 2,651,288 -0.11(-0.29%)
Apr 15, 2010 38.29 38.50 38.14 38.47 1,966,956 +0.08(+0.22%)
Apr 14, 2010 38.25 38.47 38.12 38.38 2,464,283 +0.16(+0.42%)
Apr 13, 2010 38.13 38.29 38.12 38.22 1,529,628 +0.10(+0.27%)
Apr 12, 2010 38.12 38.30 37.97 38.12 1,987,636 -0.02(-0.04%)
Apr 09, 2010 37.74 38.14 37.65 38.14 1,779,292 +0.53(+1.40%)
Apr 08, 2010 37.73 37.96 37.55 37.61 3,851,443 -0.25(-0.67%)
Apr 07, 2010 37.74 37.98 37.58 37.87 3,088,655 +0.12(+0.31%)
Apr 06, 2010 37.46 37.78 37.41 37.75 1,872,169 +0.04(+0.11%)
Apr 05, 2010 37.64 37.88 37.52 37.71 1,577,296 +0.07(+0.18%)
Apr 01, 2010 37.36 37.64 37.64 37.64 1,700,314 +0.41(+1.09%)
Mar 31, 2010 36.94 37.50 36.94 37.23 2,083,718 +0.04(+0.11%)
Mar 30, 2010 37.03 37.32 36.98 37.19 1,678,978 +0.23(+0.62%)
Mar 29, 2010 36.88 37.14 36.74 36.96 1,661,548 +0.12(+0.32%)
Mar 26, 2010 36.55 36.96 36.49 36.84 1,900,165 +0.33(+0.90%)
Mar 25, 2010 36.94 36.94 36.49 36.51 2,279,494 -0.16(-0.44%)
Mar 24, 2010 36.71 36.92 36.55 36.67 2,160,152 -0.11(-0.30%)
Mar 23, 2010 36.77 36.86 36.44 36.78 2,377,759 +0.03(+0.07%)
Mar 22, 2010 36.49 36.84 36.45 36.76 1,542,033 +0.17(+0.46%)
Mar 19, 2010 36.59 36.83 36.43 36.59 2,747,408 +0.04(+0.12%)
Mar 18, 2010 36.96 36.99 36.55 36.55 3,034,852 -0.39(-1.06%)
Mar 17, 2010 37.14 37.19 36.77 36.94 2,376,260 -0.09(-0.25%)
Mar 16, 2010 36.67 37.05 36.67 37.03 1,452,870 +0.15(+0.41%)
Mar 15, 2010 36.66 36.89 36.61 36.88 1,563,478 -0.08(-0.21%)
Mar 12, 2010 36.24 37.18 36.24 36.95 3,551,170 +0.78(+2.15%)
Mar 11, 2010 35.90 36.17 35.67 36.17 1,436,289 +0.10(+0.28%)
Mar 10, 2010 35.95 36.19 35.63 36.07 2,289,851 +0.03(+0.07%)
Mar 09, 2010 36.11 36.29 35.88 36.05 1,908,503 -0.13(-0.35%)
Mar 08, 2010 36.50 36.52 36.09 36.17 2,325,577 -0.34(-0.93%)
Mar 05, 2010 36.23 36.62 36.06 36.51 1,897,985 +0.49(+1.35%)
Mar 04, 2010 36.02 36.21 35.89 36.02 2,371,989 +0.01(+0.02%)
Mar 03, 2010 35.63 36.18 35.63 36.02 2,619,490 +0.40(+1.11%)
Mar 02, 2010 35.75 35.99 35.50 35.62 3,083,890 -0.13(-0.38%)
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.