Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 33.59 34.42 33.27 33.59 414,013 -0.59(-1.73%)
May 27, 2010 33.60 34.23 33.42 34.18 348,925 +1.22(+3.70%)
May 26, 2010 33.78 33.98 32.77 32.96 407,181 -0.58(-1.73%)
May 25, 2010 32.65 33.54 32.40 33.54 393 +0.02(+0.06%)
May 24, 2010 33.53 33.98 33.12 33.52 293,836 -0.23(-0.68%)
May 21, 2010 32.31 33.86 32.17 33.75 575,226 +0.77(+2.33%)
May 20, 2010 32.62 33.56 32.48 32.98 353,028 -1.32(-3.85%)
May 19, 2010 34.15 34.60 33.74 34.30 305,737 +0.01(+0.03%)
May 18, 2010 35.47 35.89 34.12 34.29 422 -0.30(-0.87%)
May 17, 2010 34.39 34.74 33.93 34.59 340,397 +0.37(+1.08%)
May 14, 2010 34.22 34.61 33.76 34.22 211,835 -0.59(-1.69%)
May 13, 2010 35.70 35.89 34.71 34.81 154,108 -0.80(-2.25%)
May 12, 2010 35.03 35.65 34.68 35.61 233,251 +0.64(+1.83%)
May 11, 2010 35.38 35.64 34.82 34.97 231,816 -0.18(-0.51%)
May 10, 2010 34.81 35.16 34.68 35.15 322,405 +2.03(+6.13%)
May 07, 2010 33.97 33.98 32.53 33.12 416,782 -0.49(-1.46%)
May 06, 2010 33.61 35.29 32.22 33.61 100 -1.51(-4.30%)
May 05, 2010 34.93 35.31 34.88 35.12 294,093 -0.21(-0.59%)
May 04, 2010 36.09 36.09 35.12 35.33 284,041 -1.34(-3.65%)
May 03, 2010 36.18 36.86 35.91 36.67 320,553 +0.74(+2.06%)
Apr 30, 2010 37.24 37.64 35.92 35.93 346,119 -1.12(-3.02%)
Apr 29, 2010 36.55 37.41 36.44 37.05 299,755 +0.79(+2.18%)
Apr 28, 2010 37.57 37.86 35.01 36.26 810,526 -0.96(-2.58%)
Apr 27, 2010 37.74 38.00 36.93 37.22 392,855 -0.59(-1.56%)
Apr 26, 2010 37.18 38.08 37.18 37.81 223,224 +0.71(+1.91%)
Apr 23, 2010 37.07 37.18 36.57 37.10 190,451 +0.09(+0.24%)
Apr 22, 2010 36.73 37.20 36.32 37.01 215,485 +0.09(+0.24%)
Apr 21, 2010 36.92 36.98 36.54 36.92 1,885 +0.29(+0.79%)
Apr 20, 2010 35.93 36.86 35.93 36.63 1,238 +0.85(+2.38%)
Apr 19, 2010 35.96 36.10 35.29 35.78 261,095 -0.23(-0.64%)
Apr 16, 2010 36.28 36.99 35.86 36.01 372,415 -0.38(-1.04%)
Apr 15, 2010 35.98 36.45 35.85 36.39 191,821 +0.45(+1.25%)
Apr 14, 2010 35.40 35.96 35.24 35.94 189,631 +0.71(+2.02%)
Apr 13, 2010 34.86 35.35 34.80 35.23 119,466 +0.38(+1.09%)
Apr 12, 2010 35.00 35.03 34.68 34.85 147,764 -0.07(-0.20%)
Apr 09, 2010 34.67 35.22 34.34 34.92 588,542 +0.29(+0.84%)
Apr 08, 2010 34.63 34.71 34.21 34.63 121,200 -0.10(-0.29%)
Apr 07, 2010 34.73 34.77 34.34 34.73 168,079 -0.20(-0.57%)
Apr 06, 2010 34.95 35.18 34.75 34.93 156,870 -0.19(-0.54%)
Apr 05, 2010 34.86 35.40 34.86 35.12 126,457 +0.35(+1.01%)
Apr 01, 2010 34.77 34.77 34.77 34.77 285,400 +0.36(+1.05%)
Mar 31, 2010 34.48 35.02 34.38 34.41 252,284 -0.14(-0.41%)
Mar 30, 2010 34.32 34.74 34.24 34.55 169,154 +0.21(+0.61%)
Mar 29, 2010 34.45 34.69 34.21 34.34 93,476 -0.10(-0.29%)
Mar 26, 2010 34.64 35.01 34.20 34.44 150,229 -0.09(-0.26%)
Mar 25, 2010 34.73 34.88 34.44 34.53 173,092 +0.14(+0.41%)
Mar 24, 2010 34.81 34.88 33.98 34.39 278,666 -0.55(-1.57%)
Mar 23, 2010 34.56 35.08 34.44 34.94 190,710 +0.40(+1.16%)
Mar 22, 2010 34.08 34.63 33.84 34.54 152,253 +0.24(+0.70%)
Mar 19, 2010 34.00 34.69 34.00 34.30 572,856 +0.39(+1.15%)
Mar 18, 2010 33.46 34.03 33.27 33.91 234,328 +0.30(+0.89%)
Mar 17, 2010 33.49 33.62 32.90 33.61 245,154 +0.30(+0.90%)
Mar 16, 2010 33.49 33.66 33.16 33.31 419,135 -0.03(-0.09%)
Mar 15, 2010 33.16 33.39 33.12 33.34 173,328 -0.04(-0.12%)
Mar 12, 2010 33.71 33.82 33.16 33.38 116,956 -0.10(-0.30%)
Mar 11, 2010 33.18 33.54 32.95 33.48 118,874 +0.14(+0.42%)
Mar 10, 2010 33.19 33.43 32.90 33.34 162,905 +0.02(+0.06%)
Mar 09, 2010 33.33 33.58 32.91 33.32 233,580 -0.05(-0.15%)
Mar 08, 2010 33.38 33.67 33.22 33.37 266,379 +0.12(+0.36%)
Mar 05, 2010 32.83 33.34 32.74 33.25 306,681 +0.67(+2.06%)
Mar 04, 2010 31.63 33.23 32.35 32.58 492,027 +0.95(+3.00%)
Mar 03, 2010 31.86 31.86 31.37 31.63 133,259 +0.02(+0.06%)
Mar 02, 2010 31.75 31.90 31.43 31.61 333,717 +0.19(+0.60%)
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.