Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 33.25 33.55 32.75 33.25 45,711 -0.15(-0.45%)
May 27, 2010 32.72 33.43 32.62 33.40 57,122 +1.34(+4.18%)
May 26, 2010 32.02 32.39 31.97 32.06 51,110 +0.39(+1.23%)
May 25, 2010 30.98 31.68 30.96 31.67 5,600 -0.37(-1.15%)
May 24, 2010 32.23 32.33 32.04 32.04 41,785 -0.06(-0.17%)
May 21, 2010 31.71 32.44 31.67 32.10 108,746 +0.20(+0.62%)
May 20, 2010 31.52 32.19 31.39 31.90 143,183 -1.10(-3.33%)
May 19, 2010 33.23 33.39 32.72 33.00 92,179 -0.45(-1.36%)
May 18, 2010 34.05 34.05 33.09 33.45 102,356 -0.21(-0.62%)
May 17, 2010 34.85 34.85 33.47 33.66 134,133 -1.34(-3.83%)
May 14, 2010 35.00 35.60 34.68 35.00 305,482 -0.82(-2.29%)
May 13, 2010 36.05 36.29 35.77 35.82 48,278 -0.42(-1.16%)
May 12, 2010 36.14 36.60 35.90 36.24 89,859 +0.34(+0.96%)
May 11, 2010 35.99 36.10 35.78 35.90 51,218 +0.05(+0.15%)
May 10, 2010 35.46 35.85 35.46 35.84 75,939 +0.90(+2.58%)
May 07, 2010 35.02 35.25 34.50 34.94 105,292 -0.38(-1.08%)
May 06, 2010 35.89 36.14 34.20 35.32 187,008 -1.10(-3.02%)
May 05, 2010 36.78 37.10 36.31 36.42 225,283 -1.61(-4.23%)
May 04, 2010 39.45 39.45 37.97 38.03 203,235 -1.82(-4.57%)
May 03, 2010 39.43 40.00 39.42 39.85 169,866 +0.63(+1.61%)
Apr 30, 2010 39.11 39.42 38.80 39.22 181,196 +0.53(+1.37%)
Apr 29, 2010 38.43 38.79 38.43 38.69 67,991 +0.53(+1.40%)
Apr 28, 2010 38.14 38.25 37.62 38.16 40,170 +0.18(+0.46%)
Apr 27, 2010 38.36 38.62 37.89 37.98 31,871 -0.46(-1.20%)
Apr 26, 2010 38.67 38.74 38.35 38.44 66,122 -0.23(-0.60%)
Apr 23, 2010 37.76 38.70 37.67 38.67 51,190 +0.74(+1.95%)
Apr 22, 2010 37.29 37.94 36.98 37.93 72,110 +0.17(+0.45%)
Apr 21, 2010 37.84 37.99 37.35 37.76 50,127 +0.16(+0.43%)
Apr 20, 2010 37.34 37.93 37.34 37.60 108,243 +0.34(+0.91%)
Apr 19, 2010 36.84 37.28 36.83 37.26 51,661 -0.30(-0.80%)
Apr 16, 2010 37.86 38.04 37.07 37.56 82,487 -0.86(-2.24%)
Apr 15, 2010 38.60 38.65 38.19 38.42 54,707 -0.14(-0.36%)
Apr 14, 2010 38.14 38.86 37.97 38.56 97,157 +0.49(+1.29%)
Apr 13, 2010 38.01 38.24 37.39 38.07 71,561 +0.13(+0.34%)
Apr 12, 2010 37.94 38.37 37.81 37.94 92,811 +0.10(+0.26%)
Apr 09, 2010 38.12 38.20 37.50 37.84 210,342 -0.16(-0.42%)
Apr 08, 2010 37.59 38.08 37.41 38.00 298,527 -0.20(-0.52%)
Apr 07, 2010 38.83 38.90 38.12 38.20 899,816 -0.60(-1.55%)
Apr 06, 2010 38.66 38.94 38.58 38.80 117,058 -0.10(-0.26%)
Apr 05, 2010 38.64 39.08 38.52 38.90 68,179 +0.36(+0.93%)
Apr 01, 2010 38.36 38.54 38.54 38.54 29,600 +0.67(+1.77%)
Mar 31, 2010 37.92 38.11 37.44 37.87 49,892 +0.29(+0.77%)
Mar 30, 2010 37.44 37.62 37.25 37.58 32,188 +0.07(+0.19%)
Mar 29, 2010 36.98 37.61 36.98 37.51 52,882 +0.98(+2.68%)
Mar 26, 2010 36.71 36.72 36.21 36.53 30,083 -0.03(-0.08%)
Mar 25, 2010 36.91 36.96 36.52 36.56 36,714 -0.10(-0.27%)
Mar 24, 2010 36.64 37.00 36.53 36.66 22,341 -0.66(-1.77%)
Mar 23, 2010 37.07 37.45 36.93 37.32 26,402 +0.02(+0.05%)
Mar 22, 2010 36.50 37.35 36.36 37.30 48,924 +0.08(+0.21%)
Mar 19, 2010 37.86 37.86 36.89 37.22 52,232 -0.82(-2.16%)
Mar 18, 2010 37.92 38.07 37.70 38.04 43,760 -0.05(-0.13%)
Mar 17, 2010 38.14 38.21 37.76 38.09 44,185 +0.44(+1.17%)
Mar 16, 2010 37.20 37.68 37.19 37.65 36,950 +0.86(+2.34%)
Mar 15, 2010 36.65 36.81 36.64 36.79 67,006 -0.54(-1.45%)
Mar 12, 2010 37.64 37.66 36.93 37.33 81,307 -0.33(-0.88%)
Mar 11, 2010 37.56 37.67 37.37 37.66 33,052 -0.03(-0.08%)
Mar 10, 2010 37.39 38.16 37.26 37.69 47,382 +0.37(+0.99%)
Mar 09, 2010 37.23 37.49 37.09 37.32 41,400 -0.35(-0.93%)
Mar 08, 2010 37.81 37.92 37.48 37.67 118,690 -0.02(-0.05%)
Mar 05, 2010 37.37 37.71 37.36 37.69 26,931 +0.65(+1.75%)
Mar 04, 2010 37.00 37.07 36.68 37.04 40,114 -0.09(-0.24%)
Mar 03, 2010 36.58 37.20 36.19 37.13 68,281 +0.79(+2.17%)
Mar 02, 2010 36.02 36.70 36.00 36.34 78,555 +0.66(+1.85%)
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.