Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 29.16 29.54 28.90 29.16 4,181,317 -0.05(-0.17%)
May 27, 2010 29.17 29.22 28.67 29.21 2,886,648 +0.64(+2.24%)
May 26, 2010 28.50 29.26 28.46 28.57 5,078,838 +0.28(+0.99%)
May 25, 2010 27.86 28.32 27.63 28.29 4,608,943 -0.30(-1.05%)
May 24, 2010 28.56 29.12 28.19 28.59 5,169,803 -0.15(-0.52%)
May 21, 2010 28.46 29.28 28.35 28.74 6,225,278 -0.31(-1.07%)
May 20, 2010 29.16 29.55 29.04 29.05 4,881,269 -0.93(-3.10%)
May 19, 2010 29.68 30.16 29.42 29.98 3,794,002 +0.14(+0.47%)
May 18, 2010 29.89 30.41 29.71 29.84 107,900 -0.05(-0.17%)
May 17, 2010 29.76 29.98 29.20 29.89 4,347,627 +0.11(+0.37%)
May 14, 2010 29.78 30.26 29.40 29.78 3,808,027 -0.49(-1.62%)
May 13, 2010 30.44 30.78 30.17 30.27 3,696,672 -0.24(-0.79%)
May 12, 2010 29.63 30.55 29.51 30.51 4,932,385 +0.90(+3.04%)
May 11, 2010 29.70 29.88 29.40 29.61 4,822,839 +0.15(+0.51%)
May 10, 2010 29.26 29.49 29.17 29.46 6,213,444 +1.17(+4.14%)
May 07, 2010 28.62 28.76 27.52 28.29 7,211,717 -1.31(-4.43%)
May 06, 2010 29.60 29.86 27.38 29.60 300 +0.80(+2.76%)
May 05, 2010 29.18 29.40 28.71 28.80 9,060,276 -0.09(-0.33%)
May 04, 2010 29.36 29.38 28.70 28.90 8,392,877 -0.77(-2.60%)
May 03, 2010 29.68 30.01 29.29 29.67 7,754,388 +0.12(+0.41%)
Apr 30, 2010 31.04 31.14 29.48 29.55 12,340,405 -1.69(-5.41%)
Apr 29, 2010 31.23 31.82 30.75 31.24 7,606,658 +0.74(+2.43%)
Apr 28, 2010 30.11 30.74 29.81 30.50 9,255,048 +0.49(+1.63%)
Apr 27, 2010 29.96 30.75 29.78 30.01 916 -0.12(-0.40%)
Apr 26, 2010 31.21 31.34 30.00 30.13 5,543,738 -0.83(-2.68%)
Apr 23, 2010 30.68 31.02 30.41 30.96 4,140,786 +0.21(+0.68%)
Apr 22, 2010 30.99 31.02 30.47 30.75 5,726,165 -0.33(-1.06%)
Apr 21, 2010 31.99 32.26 30.94 31.08 18,699 -0.89(-2.78%)
Apr 20, 2010 32.13 32.34 31.34 31.97 6,521,427 +0.03(+0.09%)
Apr 19, 2010 31.41 32.38 31.34 31.94 5,250,907 +0.54(+1.72%)
Apr 16, 2010 31.32 31.77 30.70 31.40 8,873,134 -0.02(-0.06%)
Apr 15, 2010 31.88 32.17 31.26 31.42 7,266,202 -0.47(-1.47%)
Apr 14, 2010 32.29 32.43 31.64 31.89 6,726,262 -0.46(-1.42%)
Apr 13, 2010 32.76 32.84 32.17 32.35 6,178,133 -0.57(-1.73%)
Apr 12, 2010 33.12 33.27 32.87 32.92 5,330,194 -0.11(-0.33%)
Apr 09, 2010 33.23 33.58 32.40 33.03 7,097,002 -0.64(-1.90%)
Apr 08, 2010 34.28 34.39 33.42 33.67 9,520,182 -0.63(-1.84%)
Apr 07, 2010 34.97 35.05 34.21 34.30 5,034,212 -0.81(-2.31%)
Apr 06, 2010 35.02 35.96 34.96 35.11 4,085,793 -0.27(-0.76%)
Apr 05, 2010 35.09 35.53 35.00 35.38 3,083,141 +0.45(+1.29%)
Apr 01, 2010 35.33 34.93 34.93 34.93 4,314,600 -0.18(-0.51%)
Mar 31, 2010 35.27 35.43 34.79 35.11 4,797,195 -0.27(-0.76%)
Mar 30, 2010 34.97 35.62 34.86 35.38 4,494,911 +0.46(+1.32%)
Mar 29, 2010 34.35 35.02 34.27 34.92 2,927,589 +0.60(+1.75%)
Mar 26, 2010 34.71 34.88 33.92 34.32 4,896,068 -0.47(-1.35%)
Mar 25, 2010 34.56 35.15 34.39 34.79 5,266,130 +0.38(+1.10%)
Mar 24, 2010 34.82 35.15 34.41 34.41 4,192,179 -0.58(-1.66%)
Mar 23, 2010 34.73 35.06 34.40 34.99 6,113,659 +0.35(+1.01%)
Mar 22, 2010 34.57 35.24 34.01 34.64 12,434,353 +0.18(+0.52%)
Mar 19, 2010 33.93 34.94 33.31 34.46 14,334,096 +1.22(+3.67%)
Mar 18, 2010 31.74 33.34 31.12 33.24 9,147,221 +1.50(+4.73%)
Mar 17, 2010 32.01 32.09 31.53 31.74 3,923,211 -0.21(-0.66%)
Mar 16, 2010 31.71 31.98 31.29 31.95 3,966,115 +0.33(+1.04%)
Mar 15, 2010 31.42 31.64 31.33 31.62 3,512,939 -0.22(-0.69%)
Mar 12, 2010 32.87 33.04 31.68 31.84 5,003,492 -0.85(-2.60%)
Mar 11, 2010 31.50 32.77 31.40 32.69 6,797,377 +1.04(+3.29%)
Mar 10, 2010 31.12 31.88 31.07 31.65 3,271,236 +0.42(+1.34%)
Mar 09, 2010 31.63 31.63 31.14 31.23 2,406,985 +0.01(+0.03%)
Mar 08, 2010 31.36 31.48 31.12 31.22 2,145,483 -0.16(-0.51%)
Mar 05, 2010 30.78 31.45 30.61 31.38 3,929,853 +0.73(+2.38%)
Mar 04, 2010 31.28 31.33 30.13 30.65 6,793,874 -0.63(-2.01%)
Mar 03, 2010 30.95 31.73 30.86 31.28 5,201,432 +0.27(+0.87%)
Mar 02, 2010 30.38 31.14 30.09 31.01 6,033,551 +0.69(+2.28%)
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.