Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 34.17 34.07 33.00 33.52 57,955 -0.65(-1.90%)
May 27, 2010 33.97 34.37 33.76 34.17 173,303 +0.73(+2.18%)
May 26, 2010 32.59 33.74 32.59 33.44 111,890 +0.95(+2.92%)
May 25, 2010 32.41 32.97 31.47 32.49 127,731 -0.73(-2.20%)
May 24, 2010 33.41 33.76 33.04 33.22 70,740 -0.32(-0.95%)
May 21, 2010 32.71 33.67 32.32 33.54 150,698 +0.24(+0.72%)
May 20, 2010 33.14 34.19 32.98 33.30 159,429 -1.29(-3.73%)
May 19, 2010 35.30 35.48 34.19 34.59 91,268 -0.74(-2.10%)
May 18, 2010 36.73 36.73 35.20 35.33 74,860 -1.01(-2.77%)
May 17, 2010 35.82 36.45 35.09 36.34 161,474 +0.79(+2.22%)
May 14, 2010 35.83 35.83 34.69 35.55 75,317 -0.63(-1.74%)
May 13, 2010 35.89 36.65 35.82 36.18 89,888 +0.24(+0.67%)
May 12, 2010 35.25 36.02 35.21 35.94 65,414 +0.71(+2.02%)
May 11, 2010 35.01 35.50 34.52 35.23 103,523 +0.11(+0.31%)
May 10, 2010 34.55 35.21 34.22 35.12 113,068 +1.92(+5.78%)
May 07, 2010 33.89 34.45 32.58 33.20 194,513 -0.69(-2.04%)
May 06, 2010 34.02 35.03 32.35 33.89 166,853 -0.32(-0.94%)
May 05, 2010 34.26 34.74 33.89 34.21 109,313 -0.36(-1.04%)
May 04, 2010 36.23 36.41 34.37 34.57 145,776 -1.93(-5.29%)
May 03, 2010 35.92 36.83 35.92 36.50 87,322 +0.64(+1.78%)
Apr 30, 2010 37.52 37.60 35.86 35.86 138,848 -2.03(-5.36%)
Apr 29, 2010 37.44 37.90 37.15 37.89 88,109 +0.64(+1.72%)
Apr 28, 2010 37.10 37.32 36.10 37.25 117,957 +0.67(+1.83%)
Apr 27, 2010 36.00 37.48 35.60 36.58 247,067 +2.42(+7.08%)
Apr 26, 2010 34.38 34.87 34.05 34.16 57,873 -0.29(-0.84%)
Apr 23, 2010 34.33 34.45 33.92 34.45 40,871 +0.04(+0.12%)
Apr 22, 2010 33.89 34.46 33.47 34.41 48,903 +0.07(+0.20%)
Apr 21, 2010 33.67 34.47 33.53 34.34 205,920 +0.62(+1.84%)
Apr 20, 2010 34.20 34.20 33.43 33.72 91,686 -0.23(-0.68%)
Apr 19, 2010 34.02 34.31 33.10 33.95 83,193 -0.18(-0.53%)
Apr 16, 2010 34.79 35.10 34.02 34.13 202,143 -0.67(-1.93%)
Apr 15, 2010 35.10 35.28 34.75 34.80 136,812 -0.44(-1.25%)
Apr 14, 2010 33.73 35.28 33.73 35.24 157,514 +1.79(+5.35%)
Apr 13, 2010 33.05 33.45 32.94 33.45 38,659 +0.23(+0.69%)
Apr 12, 2010 32.95 33.32 32.76 33.22 62,799 +0.19(+0.58%)
Apr 09, 2010 33.32 33.45 32.80 33.03 58,297 -0.20(-0.60%)
Apr 08, 2010 32.97 33.54 32.60 33.23 43,978 +0.04(+0.12%)
Apr 07, 2010 33.72 33.75 32.90 33.19 97,133 -0.67(-1.98%)
Apr 06, 2010 33.81 34.20 33.80 33.86 63,232 -0.25(-0.73%)
Apr 05, 2010 33.90 34.42 33.78 34.11 68,791 +0.23(+0.68%)
Apr 01, 2010 33.93 33.88 33.88 33.88 259,200 +0.04(+0.12%)
Mar 31, 2010 33.27 34.09 33.01 33.84 134,238 +0.50(+1.50%)
Mar 30, 2010 33.01 33.83 33.01 33.34 69,791 +0.31(+0.94%)
Mar 29, 2010 32.86 33.25 32.62 33.03 45,627 +0.16(+0.49%)
Mar 26, 2010 32.26 32.93 32.26 32.87 81,271 +0.65(+2.02%)
Mar 25, 2010 32.70 33.47 32.20 32.22 76,086 -0.36(-1.10%)
Mar 24, 2010 32.95 33.18 32.53 32.58 57,733 -0.60(-1.81%)
Mar 23, 2010 32.93 33.28 32.59 33.18 62,198 +0.27(+0.82%)
Mar 22, 2010 31.99 33.23 31.46 32.91 87,138 +0.84(+2.62%)
Mar 19, 2010 33.10 33.10 31.38 32.07 291,741 -0.82(-2.49%)
Mar 18, 2010 33.12 33.65 32.72 32.89 73,831 -0.33(-0.99%)
Mar 17, 2010 33.40 33.76 33.15 33.22 108,206 -0.22(-0.66%)
Mar 16, 2010 33.42 33.47 33.16 33.44 81,902 +0.04(+0.12%)
Mar 15, 2010 33.25 33.50 32.95 33.40 136,981 +0.12(+0.36%)
Mar 12, 2010 33.18 33.28 32.76 33.28 173,291 +0.10(+0.30%)
Mar 11, 2010 32.65 33.27 32.64 33.18 144,513 +0.30(+0.91%)
Mar 10, 2010 32.16 33.07 32.14 32.88 168,697 +0.62(+1.92%)
Mar 09, 2010 30.79 32.28 30.72 32.26 213,747 +1.45(+4.71%)
Mar 08, 2010 30.54 30.99 30.54 30.81 97,487 +0.21(+0.69%)
Mar 05, 2010 29.87 30.71 29.68 30.60 113,997 +0.80(+2.68%)
Mar 04, 2010 29.63 29.90 29.50 29.80 91,745 +0.15(+0.51%)
Mar 03, 2010 29.56 29.98 29.44 29.65 71,315 +0.23(+0.78%)
Mar 02, 2010 29.09 29.63 28.74 29.42 115,875 +0.46(+1.59%)
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.