Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 30.65 31.18 30.52 30.65 62,240,636 -0.60(-1.93%)
May 27, 2010 30.64 31.27 30.45 31.25 52,821,112 +1.68(+5.68%)
May 26, 2010 30.05 30.31 29.50 29.57 66,407,944 -0.44(-1.48%)
May 25, 2010 29.24 30.06 29.08 30.02 84,247,224 -0.12(-0.40%)
May 24, 2010 30.41 30.65 30.11 30.14 42,001,688 -0.70(-2.28%)
May 21, 2010 29.83 30.88 29.76 30.84 82,265,440 +0.74(+2.44%)
May 20, 2010 29.94 30.62 29.87 30.11 59,067 -1.08(-3.48%)
May 19, 2010 31.01 31.30 30.67 31.19 65,330,016 +0.12(+0.39%)
May 18, 2010 32.06 32.12 30.91 31.07 61,728,920 -0.87(-2.72%)
May 17, 2010 31.83 31.97 31.02 31.94 52,229,420 +0.23(+0.72%)
May 14, 2010 31.71 32.30 31.43 31.71 63,634,628 -0.93(-2.84%)
May 13, 2010 32.83 33.06 32.55 32.64 46,783,404 -0.38(-1.15%)
May 12, 2010 32.98 33.27 32.92 33.02 43,801,916 +0.32(+0.97%)
May 11, 2010 33.10 33.21 32.64 32.70 66,751,568 -0.54(-1.62%)
May 10, 2010 33.07 33.26 32.96 33.24 99,790,640 +2.02(+6.48%)
May 07, 2010 31.60 31.91 30.64 31.22 104,327,104 +0.79(+2.58%)
May 06, 2010 30.06 32.73 29.98 30.43 515,717 -2.26(-6.91%)
May 05, 2010 32.83 33.14 32.65 32.69 64,304,560 -0.70(-2.09%)
May 04, 2010 33.87 33.89 33.25 33.39 67,679,904 -1.38(-3.96%)
May 03, 2010 34.58 34.88 34.51 34.76 34,754,404 +0.25(+0.72%)
Apr 30, 2010 34.97 35.00 34.43 34.51 39,122,376 -0.44(-1.25%)
Apr 29, 2010 34.79 35.03 34.70 34.95 33,744,756 +0.53(+1.55%)
Apr 28, 2010 34.69 34.76 34.05 34.42 51,857,004 +0.01(+0.02%)
Apr 27, 2010 35.33 35.57 34.33 34.41 49,625 -1.44(-4.02%)
Apr 26, 2010 35.92 36.00 35.78 35.85 31,009,028 +0.04(+0.11%)
Apr 23, 2010 35.40 35.83 35.29 35.82 28,769,956 +0.27(+0.75%)
Apr 22, 2010 35.32 35.61 35.09 35.55 34,883,420 -0.32(-0.90%)
Apr 21, 2010 35.96 36.03 35.69 35.87 24,588,052 -0.23(-0.65%)
Apr 20, 2010 36.16 36.21 36.02 36.11 22,132,722 +0.22(+0.62%)
Apr 19, 2010 35.57 35.91 35.45 35.88 30,987,760 -0.10(-0.26%)
Apr 16, 2010 36.46 36.61 35.80 35.98 47,837,688 -0.81(-2.21%)
Apr 15, 2010 36.60 36.85 36.56 36.79 21,335,632 -0.03(-0.07%)
Apr 14, 2010 36.60 36.84 36.49 36.82 32,732,740 +0.48(+1.33%)
Apr 13, 2010 36.41 36.44 36.06 36.34 14,336,044 -0.03(-0.09%)
Apr 12, 2010 36.37 36.47 36.29 36.37 18,904,772 +0.11(+0.32%)
Apr 09, 2010 35.89 36.30 35.88 36.25 27,006,550 +0.47(+1.31%)
Apr 08, 2010 35.43 35.82 35.36 35.78 21,838,218 -0.04(-0.11%)
Apr 07, 2010 35.88 35.95 35.69 35.82 30,857,672 -0.25(-0.70%)
Apr 06, 2010 35.80 36.12 35.76 36.08 23,686,906 -0.15(-0.42%)
Apr 05, 2010 36.12 36.28 36.00 36.23 22,754,176 +0.09(+0.25%)
Apr 01, 2010 35.87 36.14 36.14 36.14 32,307,186 +0.63(+1.77%)
Mar 31, 2010 35.38 35.64 35.30 35.51 35,788,988 +0.00(+0.00%)
Mar 30, 2010 35.62 35.72 35.35 35.51 26,433,496 +0.00(+0.00%)
Mar 29, 2010 35.38 35.55 35.32 35.51 21,448,302 +0.30(+0.85%)
Mar 26, 2010 35.10 35.35 34.99 35.21 36,992,656 +0.34(+0.98%)
Mar 25, 2010 35.17 35.31 34.83 34.87 29,373,524 -0.02(-0.05%)
Mar 24, 2010 34.89 35.02 34.74 34.89 28,744,544 -0.58(-1.65%)
Mar 23, 2010 35.24 35.53 35.11 35.47 24,486,636 +0.25(+0.70%)
Mar 22, 2010 34.66 35.27 34.64 35.23 27,389,128 +0.10(+0.29%)
Mar 19, 2010 35.43 35.47 34.96 35.12 28,091,448 -0.36(-1.02%)
Mar 18, 2010 35.57 35.64 35.26 35.49 25,064,552 -0.21(-0.58%)
Mar 17, 2010 35.64 35.85 35.59 35.69 27,430,530 +0.19(+0.54%)
Mar 16, 2010 35.18 35.54 35.09 35.50 24,778,656 +0.44(+1.27%)
Mar 15, 2010 34.88 35.07 34.86 35.06 16,051,619 -0.25(-0.70%)
Mar 12, 2010 35.35 35.36 35.12 35.31 18,512,380 +0.23(+0.67%)
Mar 11, 2010 34.92 35.11 34.77 35.07 20,526,438 +0.13(+0.38%)
Mar 10, 2010 34.79 35.10 34.75 34.94 21,504,186 +0.15(+0.42%)
Mar 09, 2010 34.55 34.96 34.54 34.79 24,208,292 -0.08(-0.24%)
Mar 08, 2010 34.93 35.02 34.77 34.88 17,870,484 +0.00(+0.00%)
Mar 05, 2010 34.45 34.93 34.39 34.88 29,410,290 +0.67(+1.95%)
Mar 04, 2010 34.34 34.40 34.01 34.21 19,934,854 -0.09(-0.26%)
Mar 03, 2010 34.20 34.51 34.15 34.30 24,107,354 +0.41(+1.20%)
Mar 02, 2010 33.87 34.12 33.73 33.89 22,283,880 +0.25(+0.75%)
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.