Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 34.00 34.00 32.60 34.00 13,281 +0.90(+2.72%)
May 27, 2010 31.60 33.10 31.60 33.10 17,003 +1.90(+6.09%)
May 26, 2010 32.40 33.70 31.20 31.20 12,846 -0.60(-1.89%)
May 25, 2010 32.90 32.90 30.60 31.80 44 -1.60(-4.79%)
May 24, 2010 31.10 33.70 31.10 33.40 33,396 +2.10(+6.71%)
May 21, 2010 31.50 32.50 31.10 31.30 13,937 -0.20(-0.63%)
May 20, 2010 31.90 32.09 31.10 31.50 32,657 -2.40(-7.08%)
May 19, 2010 33.50 34.40 33.40 33.90 14,612 +0.20(+0.59%)
May 18, 2010 33.90 35.10 33.60 33.70 30 -0.20(-0.59%)
May 17, 2010 35.30 35.60 33.90 33.90 14,224 -1.10(-3.14%)
May 14, 2010 35.00 36.50 34.20 35.00 10,740 -1.50(-4.11%)
May 13, 2010 36.60 37.00 36.00 36.50 9,630 +0.10(+0.27%)
May 12, 2010 35.70 37.00 35.00 36.40 12,700 +1.10(+3.12%)
May 11, 2010 35.40 36.20 35.20 35.30 10 +0.70(+2.02%)
May 10, 2010 34.50 35.00 34.40 34.60 17,637 +0.60(+1.76%)
May 07, 2010 32.30 34.50 32.30 34.00 58,402 +1.10(+3.34%)
May 06, 2010 34.20 34.90 30.90 32.90 55,315 -1.00(-2.95%)
May 05, 2010 34.20 34.50 33.50 33.90 28,889 -0.60(-1.74%)
May 04, 2010 36.50 37.10 34.40 34.50 25,125 -2.20(-5.99%)
May 03, 2010 37.80 38.10 35.80 36.70 43,661 -1.10(-2.91%)
Apr 30, 2010 38.70 38.70 37.30 37.80 31,091 -0.70(-1.82%)
Apr 29, 2010 38.80 39.50 38.10 38.50 18,277 -0.30(-0.77%)
Apr 28, 2010 38.70 39.90 37.70 38.80 22,843 +0.50(+1.31%)
Apr 27, 2010 42.00 42.00 37.40 38.30 29,275 -2.80(-6.81%)
Apr 26, 2010 43.30 43.50 40.60 41.10 24,694 -2.20(-5.08%)
Apr 23, 2010 43.70 43.70 41.50 43.30 27,705 -0.30(-0.69%)
Apr 22, 2010 43.20 43.60 41.70 43.60 24,217 +0.10(+0.23%)
Apr 21, 2010 43.50 44.00 42.50 43.50 39 -0.20(-0.46%)
Apr 20, 2010 44.00 44.80 40.00 43.70 71,433 -0.30(-0.68%)
Apr 19, 2010 45.20 45.20 42.70 44.00 36,339 +0.50(+1.15%)
Apr 16, 2010 40.40 44.00 39.50 43.50 96,488 +3.10(+7.67%)
Apr 15, 2010 37.00 40.40 37.00 40.40 47,034 +3.40(+9.19%)
Apr 14, 2010 36.30 37.00 35.70 37.00 13,703 +1.40(+3.93%)
Apr 13, 2010 35.80 35.80 35.10 35.60 11,866 +0.00(+0.00%)
Apr 12, 2010 35.00 36.00 35.00 35.60 10,449 +0.20(+0.56%)
Apr 09, 2010 34.80 35.50 34.50 35.40 10,488 +0.70(+2.02%)
Apr 08, 2010 34.20 35.10 33.90 34.70 11,140 +0.20(+0.58%)
Apr 07, 2010 33.70 34.60 33.00 34.50 10,483 +0.00(+0.00%)
Apr 06, 2010 34.20 34.70 33.90 34.50 11,383 +0.00(+0.00%)
Apr 05, 2010 33.10 34.50 33.10 34.50 21,348 +1.10(+3.29%)
Apr 01, 2010 34.40 33.40 33.40 33.40 27,100 -0.50(-1.47%)
Mar 31, 2010 31.20 34.00 31.00 33.90 54,643 +2.10(+6.60%)
Mar 30, 2010 32.80 32.80 31.50 31.80 6,197 -0.40(-1.24%)
Mar 29, 2010 32.20 32.90 32.00 32.20 12,766 +0.60(+1.90%)
Mar 26, 2010 31.80 32.40 31.20 31.60 14,443 -0.10(-0.32%)
Mar 25, 2010 32.10 32.90 31.10 31.70 22,191 +0.10(+0.32%)
Mar 24, 2010 31.50 32.00 30.50 31.60 46,729 +0.20(+0.64%)
Mar 23, 2010 31.30 32.30 31.20 31.40 43,597 +0.20(+0.64%)
Mar 22, 2010 29.90 31.90 29.90 31.20 87,948 +1.60(+5.41%)
Mar 19, 2010 34.50 34.50 29.60 29.60 91,998 -5.10(-14.70%)
Mar 18, 2010 35.70 36.40 33.90 34.70 23,528 -1.00(-2.80%)
Mar 17, 2010 35.30 36.20 35.30 35.70 14,807 +0.00(+0.00%)
Mar 16, 2010 35.80 36.00 35.10 35.70 10,831 +0.00(+0.00%)
Mar 15, 2010 35.90 36.00 35.60 35.70 17,694 -0.80(-2.19%)
Mar 12, 2010 37.10 37.30 36.00 36.50 17,462 -0.30(-0.82%)
Mar 11, 2010 37.00 37.40 36.70 36.80 7,120 -0.60(-1.60%)
Mar 10, 2010 37.80 37.90 37.00 37.40 11,968 -0.10(-0.27%)
Mar 09, 2010 36.70 38.10 36.50 37.50 16,647 +0.80(+2.18%)
Mar 08, 2010 36.60 37.30 36.30 36.70 16,297 +0.00(+0.00%)
Mar 05, 2010 36.50 37.50 36.50 36.70 12,532 +0.20(+0.55%)
Mar 04, 2010 36.10 37.30 35.90 36.50 20,488 -0.10(-0.27%)
Mar 03, 2010 37.10 38.50 36.60 36.60 18,258 -0.60(-1.61%)
Mar 02, 2010 38.10 38.60 36.90 37.20 19,979 -1.40(-3.63%)
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.