Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 35.15 35.89 35.10 35.23 628 -0.14(-0.40%)
Jun 29, 2010 36.54 36.62 35.28 35.37 47,366 -2.08(-5.55%)
Jun 25, 2010 37.45 37.78 36.74 37.45 1,742,853 +0.72(+1.97%)
Jun 24, 2010 37.84 37.89 36.59 36.72 3,556 -1.03(-2.73%)
Jun 23, 2010 37.75 38.05 37.38 37.75 1,337,604 -0.03(-0.08%)
Jun 22, 2010 38.24 38.75 37.77 37.78 48,209 -0.92(-2.37%)
Jun 21, 2010 38.83 38.83 38.26 38.70 1,699,197 +0.57(+1.50%)
Jun 18, 2010 38.13 38.54 38.01 38.13 1,166,363 -0.26(-0.69%)
Jun 17, 2010 38.10 38.47 37.98 38.39 14,296 +0.20(+0.52%)
Jun 16, 2010 38.56 38.81 37.95 38.19 1,503,187 -0.74(-1.91%)
Jun 15, 2010 37.63 38.99 37.43 38.94 2,058,684 +1.51(+4.04%)
Jun 14, 2010 37.47 37.87 37.21 37.42 1,454,693 +0.02(+0.06%)
Jun 11, 2010 36.14 37.53 36.09 37.40 1,696,806 +0.92(+2.53%)
Jun 10, 2010 36.70 37.58 36.41 36.48 8,122 +0.49(+1.37%)
Jun 09, 2010 35.29 37.17 35.29 35.99 4,396,833 +1.78(+5.21%)
Jun 08, 2010 33.84 34.30 33.71 34.20 279 +0.22(+0.65%)
Jun 07, 2010 35.10 35.11 33.96 33.98 1,468,650 -0.82(-2.37%)
Jun 04, 2010 34.80 35.76 34.63 34.80 2,234,420 -0.39(-1.12%)
Jun 03, 2010 35.15 35.47 34.61 35.20 922,206 +0.00(+0.00%)
Jun 02, 2010 34.85 35.25 34.37 35.20 54,398 +0.72(+2.10%)
Jun 01, 2010 34.60 35.19 34.47 34.47 45,028 -0.44(-1.27%)
May 28, 2010 34.92 35.38 34.80 34.92 1,393,773 -0.45(-1.28%)
May 27, 2010 35.13 35.58 34.81 35.37 1,872,467 +1.02(+2.98%)
May 26, 2010 34.19 34.82 33.75 34.35 64,430 +0.55(+1.63%)
May 25, 2010 33.29 34.07 32.48 33.79 69,290 -0.24(-0.69%)
May 24, 2010 34.39 34.72 33.94 34.03 2,302,633 -0.23(-0.67%)
May 21, 2010 33.87 34.77 33.77 34.26 2,587,948 -0.16(-0.48%)
May 20, 2010 34.60 35.13 34.42 34.42 67,791 -1.39(-3.88%)
May 19, 2010 36.24 36.29 35.23 35.81 2,209,875 -0.72(-1.98%)
May 18, 2010 36.61 37.69 36.49 36.54 2,061,921 +0.38(+1.05%)
May 17, 2010 36.47 37.15 35.43 36.16 1,898,218 -0.02(-0.06%)
May 14, 2010 36.18 37.13 35.70 36.18 2,015,076 -0.71(-1.93%)
May 13, 2010 39.22 39.22 36.77 36.89 280 -2.15(-5.52%)
May 12, 2010 36.66 39.17 36.52 39.05 3,533,580 +2.50(+6.85%)
May 11, 2010 37.01 37.08 36.53 36.54 15,563 -0.47(-1.27%)
May 10, 2010 37.18 37.25 36.68 37.01 2,757,034 +0.30(+0.82%)
May 07, 2010 36.11 36.76 35.71 36.71 3,629,952 +0.52(+1.42%)
May 06, 2010 36.26 37.09 34.31 36.20 1,682 -0.03(-0.07%)
May 05, 2010 36.56 37.14 36.22 36.22 2,268,995 -1.09(-2.91%)
May 04, 2010 37.82 38.15 37.06 37.31 18,523 -0.93(-2.42%)
May 03, 2010 38.12 38.40 37.76 38.24 1,907,297 +0.48(+1.27%)
Apr 30, 2010 38.20 39.03 37.42 37.76 4,917,817 -0.39(-1.03%)
Apr 29, 2010 40.45 41.18 38.08 38.15 5,291,980 -2.70(-6.60%)
Apr 28, 2010 40.22 41.14 40.22 40.85 2,170,223 +0.68(+1.69%)
Apr 27, 2010 41.36 41.36 40.08 40.17 26,887 -1.23(-2.96%)
Apr 26, 2010 41.95 42.58 41.31 41.40 1,849,423 -0.48(-1.16%)
Apr 23, 2010 41.48 41.92 41.22 41.88 1,466,319 +0.21(+0.50%)
Apr 22, 2010 41.43 41.68 41.21 41.68 1,249,196 -0.01(-0.03%)
Apr 21, 2010 42.79 42.79 41.56 41.69 37,454 -0.91(-2.13%)
Apr 20, 2010 42.67 42.97 42.45 42.60 9,822 -0.01(-0.02%)
Apr 19, 2010 42.74 42.74 41.90 42.60 1,129,089 -0.14(-0.33%)
Apr 16, 2010 42.77 43.34 42.61 42.75 1,556,116 -0.34(-0.78%)
Apr 15, 2010 43.17 43.57 42.88 43.08 1,690,939 -0.19(-0.43%)
Apr 14, 2010 42.75 43.27 42.61 43.27 1,531,630 +0.61(+1.44%)
Apr 13, 2010 43.72 43.87 42.64 42.65 1,878,817 -1.30(-2.95%)
Apr 12, 2010 43.25 43.99 43.05 43.95 2,199,930 +0.91(+2.12%)
Apr 09, 2010 42.62 43.13 42.26 43.04 2,406,092 +0.81(+1.91%)
Apr 08, 2010 42.52 42.52 42.04 42.23 2,272,287 -0.40(-0.94%)
Apr 07, 2010 42.83 42.89 42.50 42.63 3,100,381 -0.29(-0.66%)
Apr 06, 2010 43.38 43.78 42.86 42.92 2,050,158 -0.84(-1.92%)
Apr 05, 2010 44.42 44.61 43.44 43.76 1,673,638 -0.35(-0.79%)
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.