Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 31.32 31.49 30.70 30.85 353,771 -0.47(-1.50%)
May 27, 2010 30.92 31.32 30.38 31.32 509,831 +1.06(+3.52%)
May 26, 2010 30.12 30.72 29.93 30.25 872,707 +0.66(+2.24%)
May 25, 2010 30.42 30.42 28.94 29.59 1,339,354 -1.37(-4.42%)
May 24, 2010 30.30 31.18 29.89 30.96 919,645 +0.73(+2.42%)
May 21, 2010 29.59 30.66 29.10 30.23 637,688 +0.19(+0.64%)
May 20, 2010 30.46 30.94 29.93 30.04 715,879 -1.13(-3.62%)
May 19, 2010 31.08 31.56 30.74 31.16 405,030 -0.06(-0.18%)
May 18, 2010 32.00 32.56 31.10 31.22 713,812 -0.62(-1.94%)
May 17, 2010 31.83 32.19 31.04 31.84 463,378 +0.02(+0.08%)
May 14, 2010 31.52 32.15 31.21 31.81 801,773 +0.15(+0.47%)
May 13, 2010 31.46 31.88 31.11 31.67 487,490 +0.03(+0.10%)
May 12, 2010 31.12 31.72 30.87 31.63 298,042 +0.67(+2.18%)
May 11, 2010 30.96 31.26 29.78 30.96 342,722 +0.50(+1.65%)
May 10, 2010 30.02 30.50 29.93 30.46 421,329 +1.62(+5.62%)
May 07, 2010 29.36 29.93 28.64 28.84 628,719 -0.53(-1.81%)
May 06, 2010 30.40 30.88 28.58 29.37 711,439 -1.21(-3.95%)
May 05, 2010 30.53 31.08 30.02 30.58 436,972 +0.01(+0.02%)
May 04, 2010 31.49 31.56 30.43 30.57 410,280 -1.26(-3.95%)
May 03, 2010 30.56 31.88 30.56 31.83 468,317 +1.26(+4.13%)
Apr 30, 2010 31.99 32.07 30.56 30.56 586,367 -1.42(-4.45%)
Apr 29, 2010 31.52 32.01 31.40 31.99 230,190 +0.58(+1.83%)
Apr 28, 2010 31.55 31.91 30.83 31.41 600,285 -0.17(-0.55%)
Apr 27, 2010 32.19 32.70 31.54 31.58 535,026 -0.62(-1.92%)
Apr 26, 2010 32.39 32.39 32.12 32.20 200,139 -0.08(-0.25%)
Apr 23, 2010 32.67 32.71 32.15 32.28 410,233 -0.39(-1.19%)
Apr 22, 2010 32.07 33.08 31.99 32.67 450,166 +0.27(+0.84%)
Apr 21, 2010 32.13 32.40 31.93 32.40 388,903 +0.12(+0.38%)
Apr 20, 2010 31.88 32.29 31.58 32.28 336,760 +0.36(+1.13%)
Apr 19, 2010 31.71 32.29 31.46 31.92 528,624 +0.19(+0.60%)
Apr 16, 2010 32.02 32.40 31.64 31.73 665,872 -0.37(-1.14%)
Apr 15, 2010 32.31 32.74 32.07 32.09 519,827 -0.34(-1.05%)
Apr 14, 2010 31.57 32.43 31.46 32.43 633,564 +0.90(+2.87%)
Apr 13, 2010 31.24 31.57 31.15 31.53 439,151 +0.31(+0.99%)
Apr 12, 2010 31.05 31.37 30.95 31.22 304,848 +0.18(+0.58%)
Apr 09, 2010 31.06 31.16 30.74 31.04 283,961 +0.06(+0.20%)
Apr 08, 2010 30.92 31.06 30.69 30.98 609,996 +0.07(+0.22%)
Apr 07, 2010 30.09 31.39 29.88 30.91 1,531,632 +0.92(+3.05%)
Apr 06, 2010 29.67 30.13 29.49 29.99 498,664 +0.30(+1.02%)
Apr 05, 2010 29.21 29.70 29.03 29.69 553,972 +0.68(+2.35%)
Apr 01, 2010 28.76 29.01 29.01 29.01 301,904 +0.30(+1.04%)
Mar 31, 2010 28.63 28.93 28.46 28.71 447,974 +0.24(+0.85%)
Mar 30, 2010 28.55 28.69 28.45 28.47 220,091 +0.02(+0.09%)
Mar 29, 2010 28.61 28.82 28.24 28.45 226,570 +0.03(+0.11%)
Mar 26, 2010 28.76 29.02 28.29 28.42 302,100 -0.34(-1.18%)
Mar 25, 2010 29.07 29.31 28.74 28.76 287,565 -0.24(-0.81%)
Mar 24, 2010 29.24 29.33 28.98 28.99 271,746 -0.41(-1.41%)
Mar 23, 2010 29.10 29.43 28.98 29.41 249,337 +0.18(+0.61%)
Mar 22, 2010 29.10 29.43 28.94 29.23 421,878 +0.01(+0.04%)
Mar 19, 2010 29.29 29.41 28.95 29.21 474,892 +0.05(+0.17%)
Mar 18, 2010 29.10 29.41 28.93 29.16 299,595 +0.01(+0.04%)
Mar 17, 2010 28.85 29.33 28.77 29.15 600,265 +0.28(+0.96%)
Mar 16, 2010 28.72 28.88 28.53 28.87 511,624 +0.21(+0.73%)
Mar 15, 2010 28.58 28.74 28.23 28.66 319,599 +0.32(+1.11%)
Mar 12, 2010 28.35 28.48 28.11 28.35 239,236 +0.04(+0.13%)
Mar 11, 2010 27.96 28.46 27.82 28.31 496,508 +0.17(+0.59%)
Mar 10, 2010 27.57 28.17 27.57 28.14 377,384 +0.53(+1.91%)
Mar 09, 2010 27.28 28.24 27.28 27.62 624,662 -0.01(-0.02%)
Mar 08, 2010 27.27 27.81 27.18 27.62 219,998 +0.07(+0.27%)
Mar 05, 2010 27.38 27.55 26.76 27.55 324,781 +0.38(+1.39%)
Mar 04, 2010 27.29 27.55 27.12 27.17 361,499 -0.28(-1.04%)
Mar 03, 2010 27.44 27.55 27.18 27.46 305,668 -0.02(-0.09%)
Mar 02, 2010 27.32 27.62 27.30 27.48 522,948 +0.07(+0.25%)
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.