Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 31.28 31.92 31.10 31.28 8,999,804 -0.66(-2.06%)
May 27, 2010 31.67 31.96 31.44 31.94 8,498,732 +0.60(+1.90%)
May 26, 2010 31.77 31.81 31.08 31.34 9,644,195 -0.17(-0.54%)
May 25, 2010 30.29 31.55 29.93 31.51 65,505 +0.68(+2.20%)
May 24, 2010 30.76 31.08 30.56 30.83 13,122,547 -0.02(-0.07%)
May 21, 2010 29.88 31.02 29.45 30.85 9,871,657 +0.47(+1.54%)
May 20, 2010 30.48 30.94 30.06 30.38 2,196 -0.84(-2.69%)
May 19, 2010 31.35 31.43 30.68 31.22 13,582,578 -0.29(-0.93%)
May 18, 2010 32.05 32.42 31.42 31.52 24,537 -0.30(-0.95%)
May 17, 2010 31.86 31.91 31.13 31.82 9,773,112 -0.05(-0.15%)
May 14, 2010 31.87 32.41 31.62 31.87 10,999,807 -0.78(-2.40%)
May 13, 2010 33.56 33.70 32.56 32.65 12,135,377 -0.99(-2.95%)
May 12, 2010 33.15 33.70 32.85 33.64 5,752,216 +0.61(+1.86%)
May 11, 2010 33.25 33.27 32.99 33.03 12,544 -0.10(-0.29%)
May 10, 2010 32.50 33.18 32.43 33.12 15,316,696 +2.61(+8.55%)
May 07, 2010 30.83 31.30 30.15 30.51 12,439,389 -0.72(-2.31%)
May 06, 2010 31.24 32.84 28.95 31.24 1,388 -1.54(-4.70%)
May 05, 2010 32.70 33.36 32.28 32.78 10,013,775 -0.65(-1.95%)
May 04, 2010 33.72 33.95 33.32 33.43 4,882 -0.18(-0.54%)
May 03, 2010 32.85 33.88 32.80 33.61 4,834,150 +0.80(+2.45%)
Apr 30, 2010 33.47 33.66 32.80 32.80 5,709,851 -0.72(-2.14%)
Apr 29, 2010 33.32 33.57 33.15 33.52 5,232,417 +0.49(+1.48%)
Apr 28, 2010 33.25 33.72 32.90 33.03 6,234,059 -0.13(-0.39%)
Apr 27, 2010 33.56 33.92 33.11 33.16 733 -0.55(-1.64%)
Apr 26, 2010 33.67 33.91 33.61 33.72 3,500,240 +0.05(+0.15%)
Apr 23, 2010 33.63 33.90 33.41 33.66 5,872,659 -0.14(-0.42%)
Apr 22, 2010 32.97 33.93 32.93 33.81 8,008,886 +0.65(+1.97%)
Apr 21, 2010 33.15 33.34 32.92 33.15 41,705 +0.16(+0.47%)
Apr 20, 2010 32.85 33.09 32.80 33.00 9,258 +0.34(+1.03%)
Apr 19, 2010 32.39 32.76 32.09 32.66 5,079,663 +0.18(+0.55%)
Apr 16, 2010 32.67 32.84 32.40 32.48 7,948,420 -0.20(-0.62%)
Apr 15, 2010 32.66 32.77 32.40 32.69 4,051,292 -0.07(-0.21%)
Apr 14, 2010 32.67 32.78 32.41 32.76 3,934,520 +0.13(+0.38%)
Apr 13, 2010 32.60 32.81 32.30 32.63 4,064,230 -0.01(-0.03%)
Apr 12, 2010 32.54 32.82 32.50 32.64 5,129,820 +0.15(+0.47%)
Apr 09, 2010 32.06 32.53 31.83 32.49 7,232,509 +0.51(+1.61%)
Apr 08, 2010 31.75 32.10 31.57 31.97 6,022,705 +0.17(+0.54%)
Apr 07, 2010 31.97 32.06 31.68 31.80 5,120,562 -0.14(-0.43%)
Apr 06, 2010 31.78 32.04 31.76 31.94 4,875,872 -0.08(-0.24%)
Apr 05, 2010 32.06 32.33 31.81 32.02 4,096,860 +0.03(+0.11%)
Apr 01, 2010 31.96 31.98 31.98 31.98 19,383,196 +0.22(+0.69%)
Mar 31, 2010 31.76 32.02 31.67 31.76 4,579,580 -0.13(-0.42%)
Mar 30, 2010 31.98 32.15 31.78 31.90 3,737,950 -0.07(-0.22%)
Mar 29, 2010 32.05 32.12 31.80 31.97 3,773,355 +0.03(+0.11%)
Mar 26, 2010 31.89 32.30 31.71 31.93 5,010,877 +0.14(+0.44%)
Mar 25, 2010 32.05 32.32 31.78 31.79 6,549,648 +0.08(+0.26%)
Mar 24, 2010 32.13 32.15 31.55 31.71 6,403,605 -0.48(-1.49%)
Mar 23, 2010 32.15 32.23 31.97 32.19 5,197,848 +0.60(+1.90%)
Mar 22, 2010 31.50 32.05 31.47 31.59 6,724,465 -0.18(-0.57%)
Mar 19, 2010 32.09 32.12 31.60 31.77 10,869,958 -0.49(-1.53%)
Mar 18, 2010 31.70 32.56 31.68 32.26 25,273,976 +1.63(+5.33%)
Mar 17, 2010 30.42 30.83 30.37 30.63 8,493,537 +0.22(+0.71%)
Mar 16, 2010 30.39 30.70 30.29 30.41 5,846,927 -0.00(-0.01%)
Mar 15, 2010 30.32 30.44 30.24 30.42 5,504,137 +0.21(+0.70%)
Mar 12, 2010 30.00 30.25 30.00 30.21 4,170,307 +0.06(+0.21%)
Mar 11, 2010 29.86 30.19 29.69 30.14 4,026,495 +0.27(+0.91%)
Mar 10, 2010 29.78 29.93 29.56 29.87 3,235,578 +0.08(+0.28%)
Mar 09, 2010 29.71 29.90 29.62 29.79 3,495,713 +0.05(+0.16%)
Mar 08, 2010 29.37 29.80 29.37 29.74 4,098,323 +0.22(+0.73%)
Mar 05, 2010 29.31 29.61 29.31 29.52 4,315,869 +0.30(+1.02%)
Mar 04, 2010 29.11 29.41 29.14 29.23 3,648,312 +0.11(+0.39%)
Mar 03, 2010 29.14 29.26 28.95 29.11 5,035,969 -0.17(-0.57%)
Mar 02, 2010 29.29 29.41 29.13 29.28 5,718,289 -0.09(-0.31%)
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.