Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 34.94 35.47 34.50 34.94 206,137 -0.49(-1.37%)
May 27, 2010 34.60 35.48 34.54 35.42 292,100 +1.45(+4.27%)
May 26, 2010 33.94 34.63 33.84 33.97 312,639 +0.85(+2.57%)
May 25, 2010 32.37 33.46 32.11 33.12 300,725 -0.49(-1.47%)
May 24, 2010 33.67 34.03 33.55 33.62 205,383 +0.55(+1.68%)
May 21, 2010 31.67 33.34 31.35 33.06 567,416 +0.82(+2.55%)
May 20, 2010 32.29 32.84 32.23 32.24 291,842 -1.21(-3.61%)
May 19, 2010 33.32 33.65 33.09 33.45 213,769 -0.46(-1.35%)
May 18, 2010 34.46 34.65 33.77 33.90 172,477 -0.18(-0.54%)
May 17, 2010 33.91 34.19 33.49 34.09 360,046 +0.11(+0.31%)
May 14, 2010 33.98 34.35 33.71 33.98 340,841 -1.00(-2.85%)
May 13, 2010 35.01 35.27 34.87 34.98 157,168 +0.24(+0.70%)
May 12, 2010 34.64 34.90 34.43 34.73 178,611 -0.27(-0.76%)
May 11, 2010 35.36 35.53 34.95 35.00 281,083 -0.80(-2.23%)
May 10, 2010 35.36 35.85 35.33 35.80 501,518 +2.95(+8.98%)
May 07, 2010 32.76 33.40 32.29 32.85 367,674 +0.36(+1.12%)
May 06, 2010 33.65 33.65 31.37 32.48 398,558 -0.93(-2.78%)
May 05, 2010 33.57 33.93 33.21 33.41 393,565 -0.81(-2.36%)
May 04, 2010 34.84 34.95 34.10 34.22 393,758 -1.03(-2.91%)
May 03, 2010 34.82 35.36 34.82 35.24 166,906 +0.35(+1.00%)
Apr 30, 2010 35.08 35.31 34.85 34.89 293,997 +0.75(+2.18%)
Apr 29, 2010 34.41 34.41 33.97 34.15 463,914 -1.51(-4.24%)
Apr 28, 2010 35.74 35.95 35.43 35.66 214,255 -0.17(-0.47%)
Apr 27, 2010 36.79 36.79 35.79 35.83 336,428 -1.43(-3.84%)
Apr 26, 2010 37.59 37.59 37.12 37.26 144,939 +0.16(+0.43%)
Apr 23, 2010 36.81 37.14 36.74 37.10 266,119 -0.47(-1.25%)
Apr 22, 2010 37.45 37.74 36.98 37.57 207,905 -0.44(-1.16%)
Apr 21, 2010 38.22 38.22 37.71 38.01 337,186 +0.13(+0.34%)
Apr 20, 2010 37.96 37.96 37.50 37.88 295,215 +1.76(+4.88%)
Apr 19, 2010 35.92 36.26 35.70 36.12 205,645 -0.11(-0.31%)
Apr 16, 2010 36.49 36.60 35.85 36.23 741,870 -2.33(-6.05%)
Apr 15, 2010 38.64 38.64 38.33 38.56 106,888 -0.08(-0.21%)
Apr 14, 2010 38.47 38.71 38.29 38.64 136,946 +0.62(+1.62%)
Apr 13, 2010 38.16 38.18 37.63 38.03 150,043 -0.40(-1.04%)
Apr 12, 2010 38.35 38.49 38.18 38.43 143,184 +0.04(+0.12%)
Apr 09, 2010 37.97 38.43 37.91 38.38 155,236 +1.30(+3.51%)
Apr 08, 2010 37.16 37.29 36.73 37.08 239,917 -0.24(-0.64%)
Apr 07, 2010 37.91 37.94 37.16 37.32 260,988 -0.87(-2.28%)
Apr 06, 2010 37.64 38.42 37.55 38.19 300,519 +0.45(+1.20%)
Apr 05, 2010 37.57 38.00 37.57 37.74 241,134 +0.27(+0.73%)
Apr 01, 2010 37.32 37.46 37.46 37.46 160,939 +1.06(+2.90%)
Mar 31, 2010 36.79 36.83 36.40 36.41 173,872 -0.82(-2.20%)
Mar 30, 2010 37.06 37.50 37.06 37.22 388,907 +0.85(+2.35%)
Mar 29, 2010 36.20 36.61 36.04 36.37 224,312 +0.20(+0.55%)
Mar 26, 2010 36.00 36.41 35.84 36.17 338,049 +0.87(+2.46%)
Mar 25, 2010 35.83 36.08 35.26 35.30 151,868 -0.41(-1.14%)
Mar 24, 2010 36.00 36.00 35.67 35.71 105,225 -0.39(-1.09%)
Mar 23, 2010 36.09 36.10 35.72 36.10 203,672 +1.66(+4.81%)
Mar 22, 2010 33.73 34.81 33.71 34.44 266,203 +0.96(+2.86%)
Mar 19, 2010 34.11 34.11 33.46 33.49 111,777 -0.16(-0.49%)
Mar 18, 2010 33.77 33.90 33.58 33.65 122,354 -0.32(-0.94%)
Mar 17, 2010 33.86 34.22 33.84 33.97 178,185 +0.49(+1.47%)
Mar 16, 2010 33.29 33.55 33.16 33.48 88,738 -0.01(-0.02%)
Mar 15, 2010 33.31 33.50 33.29 33.49 116,732 -0.48(-1.40%)
Mar 12, 2010 33.83 34.15 33.78 33.96 95,275 +0.25(+0.73%)
Mar 11, 2010 33.48 33.75 33.32 33.72 100,289 -0.10(-0.29%)
Mar 10, 2010 33.70 34.04 33.70 33.81 135,961 -0.33(-0.98%)
Mar 09, 2010 33.88 34.36 33.84 34.15 126,551 -0.27(-0.78%)
Mar 08, 2010 34.11 34.48 34.11 34.41 96,481 +0.34(+1.00%)
Mar 05, 2010 33.81 34.07 33.33 34.07 180,833 +0.93(+2.80%)
Mar 04, 2010 33.43 33.50 32.83 33.14 250,796 -0.73(-2.15%)
Mar 03, 2010 33.78 34.24 33.75 33.87 278,122 +0.27(+0.82%)
Mar 02, 2010 33.55 33.78 33.41 33.60 190,526 -0.07(-0.20%)
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.