Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 32.46 32.73 32.32 32.46 4,388,612 -0.10(-0.30%)
May 27, 2010 32.32 32.56 32.18 32.55 2,746,156 +0.63(+1.96%)
May 26, 2010 32.46 32.48 31.89 31.93 165 -0.31(-0.97%)
May 25, 2010 32.06 32.24 31.78 32.24 4,832,841 -0.32(-0.98%)
May 24, 2010 32.47 32.84 32.35 32.56 2,552,391 -0.07(-0.22%)
May 21, 2010 32.10 32.63 32.10 32.63 4,610,048 +0.19(+0.60%)
May 20, 2010 32.73 32.95 32.44 32.44 7,521,860 -0.85(-2.56%)
May 19, 2010 33.43 33.46 33.01 33.29 4,689,294 -0.17(-0.52%)
May 18, 2010 33.63 33.79 33.42 33.46 4,639,556 -0.07(-0.22%)
May 17, 2010 32.98 33.60 32.87 33.54 6,057,573 +0.65(+1.98%)
May 14, 2010 32.88 32.96 32.70 32.88 4,442,193 -0.08(-0.24%)
May 13, 2010 33.17 33.34 32.84 32.96 2,774,294 -0.16(-0.47%)
May 12, 2010 32.82 33.19 32.64 33.12 4,522,856 +0.31(+0.94%)
May 11, 2010 32.85 33.14 32.77 32.81 3,081,247 +0.08(+0.24%)
May 10, 2010 32.76 32.82 32.52 32.73 5,075,390 +0.85(+2.67%)
May 07, 2010 32.34 32.40 31.62 31.88 7,305,317 -0.53(-1.64%)
May 06, 2010 32.47 33.13 31.68 32.41 1,325 -0.21(-0.63%)
May 05, 2010 32.81 33.05 32.58 32.62 5,649,708 -0.04(-0.13%)
May 04, 2010 32.77 33.10 32.56 32.66 5,060,068 -0.37(-1.11%)
May 03, 2010 33.26 33.26 32.76 33.03 4,481,700 -0.12(-0.36%)
Apr 30, 2010 33.06 33.46 33.04 33.15 5,735,031 -0.04(-0.13%)
Apr 29, 2010 31.98 33.40 31.98 33.19 13,356,203 +1.47(+4.62%)
Apr 28, 2010 31.76 31.86 31.47 31.73 4,837,296 +0.09(+0.29%)
Apr 27, 2010 32.03 32.13 31.64 31.64 4,966,089 -0.55(-1.71%)
Apr 26, 2010 32.38 32.56 32.14 32.18 3,854,794 -0.17(-0.52%)
Apr 23, 2010 32.51 32.55 32.20 32.35 3,629,469 -0.22(-0.67%)
Apr 22, 2010 32.41 32.58 32.29 32.57 3,877,532 +0.07(+0.20%)
Apr 21, 2010 32.50 32.58 32.29 32.50 18,333 +0.16(+0.49%)
Apr 20, 2010 32.53 32.58 32.07 32.35 4,060,699 -0.10(-0.32%)
Apr 19, 2010 32.48 32.55 32.25 32.45 3,705,326 -0.16(-0.48%)
Apr 16, 2010 32.25 32.66 32.22 32.61 6,443,656 +0.30(+0.93%)
Apr 15, 2010 32.15 32.40 31.93 32.31 3,249,203 +0.01(+0.04%)
Apr 14, 2010 32.05 32.29 31.94 32.29 4,510,247 +0.24(+0.75%)
Apr 13, 2010 31.96 32.14 31.94 32.05 3,605,939 +0.02(+0.08%)
Apr 12, 2010 32.02 32.08 31.92 32.03 2,623,212 +0.16(+0.51%)
Apr 09, 2010 31.57 31.96 31.39 31.87 5,024,221 +0.30(+0.96%)
Apr 08, 2010 31.68 31.73 31.52 31.56 3,827,169 -0.21(-0.65%)
Apr 07, 2010 32.02 32.02 31.70 31.77 3,853,352 -0.24(-0.74%)
Apr 06, 2010 32.00 32.07 31.89 32.00 3,022,938 -0.28(-0.88%)
Apr 05, 2010 32.43 32.47 32.00 32.29 3,248,918 -0.06(-0.19%)
Apr 01, 2010 32.30 32.35 32.35 32.35 3,204,226 +0.11(+0.34%)
Mar 31, 2010 32.32 32.41 32.18 32.24 3,220,548 -0.18(-0.56%)
Mar 30, 2010 32.52 32.70 32.42 32.42 3,211,307 -0.08(-0.24%)
Mar 29, 2010 32.15 32.56 32.04 32.50 3,946,393 +0.06(+0.19%)
Mar 26, 2010 32.73 32.79 32.30 32.44 3,216,007 -0.29(-0.88%)
Mar 25, 2010 33.04 33.07 32.55 32.73 4,127,735 -0.22(-0.68%)
Mar 24, 2010 32.91 33.04 32.79 32.95 3,524,297 -0.09(-0.27%)
Mar 23, 2010 32.79 33.07 32.66 33.04 4,647,840 +0.36(+1.11%)
Mar 22, 2010 32.28 32.78 32.14 32.68 6,018,675 +0.44(+1.37%)
Mar 19, 2010 32.06 32.26 31.79 32.24 5,440,929 +0.36(+1.12%)
Mar 18, 2010 31.97 32.03 31.80 31.88 3,272,203 -0.07(-0.23%)
Mar 17, 2010 31.96 32.06 31.75 31.96 3,259,853 +0.08(+0.25%)
Mar 16, 2010 31.82 31.93 31.68 31.88 3,169,658 +0.19(+0.61%)
Mar 15, 2010 31.66 31.70 31.61 31.68 2,296,222 +0.01(+0.04%)
Mar 12, 2010 31.74 32.01 31.64 31.67 3,601,756 -0.12(-0.38%)
Mar 11, 2010 31.85 31.96 31.58 31.79 3,867,895 +0.11(+0.34%)
Mar 10, 2010 31.66 31.83 31.56 31.68 3,479,140 +0.05(+0.15%)
Mar 09, 2010 31.64 31.80 31.57 31.64 2,333,902 -0.11(-0.36%)
Mar 08, 2010 31.86 31.86 31.68 31.75 2,515,718 -0.19(-0.59%)
Mar 05, 2010 31.83 31.94 31.62 31.94 2,733,549 +0.17(+0.53%)
Mar 04, 2010 31.72 31.98 31.50 31.77 4,577,185 +0.05(+0.15%)
Mar 03, 2010 31.74 31.85 31.67 31.72 3,398,491 -0.02(-0.08%)
Mar 02, 2010 31.57 31.84 31.57 31.74 3,814,759 +0.27(+0.86%)
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.