Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 29.48 29.98 29.43 29.48 898,089 -0.83(-2.75%)
May 27, 2010 29.70 30.37 29.70 30.31 1,486,611 +1.21(+4.15%)
May 26, 2010 29.08 29.84 29.02 29.11 1,654,342 -0.49(-1.65%)
May 25, 2010 28.80 29.67 28.59 29.60 1,785,304 -0.45(-1.50%)
May 24, 2010 30.45 30.47 29.97 30.05 1,221,244 -0.85(-2.76%)
May 21, 2010 30.54 30.94 30.28 30.90 1,939,597 +1.52(+5.18%)
May 20, 2010 29.22 29.82 29.15 29.38 2,513,335 -1.02(-3.34%)
May 19, 2010 30.27 30.57 30.03 30.39 3,077,953 +1.25(+4.31%)
May 18, 2010 29.39 29.73 29.06 29.14 1,471,346 -0.24(-0.82%)
May 17, 2010 29.20 29.53 28.79 29.38 1,283,287 -0.50(-1.67%)
May 14, 2010 29.87 30.41 29.49 29.87 1,804,641 -0.33(-1.08%)
May 13, 2010 31.80 31.89 30.09 30.20 2,968,991 -1.64(-5.14%)
May 12, 2010 31.50 32.15 31.50 31.84 1,150,622 -0.32(-0.98%)
May 11, 2010 32.57 32.64 32.15 32.15 920,822 -0.71(-2.16%)
May 10, 2010 32.87 32.88 32.61 32.86 1,598,136 +1.35(+4.29%)
May 07, 2010 31.79 32.00 30.84 31.51 1,460,924 -0.29(-0.90%)
May 06, 2010 32.09 32.30 29.69 31.80 104 +0.30(+0.94%)
May 05, 2010 31.89 32.03 31.50 31.50 1,297,643 -0.57(-1.76%)
May 04, 2010 32.63 32.67 31.77 32.07 1,038,925 -1.11(-3.35%)
May 03, 2010 32.84 33.24 32.79 33.18 686,936 +0.40(+1.23%)
Apr 30, 2010 33.41 33.41 32.72 32.78 974,811 -1.07(-3.17%)
Apr 29, 2010 33.51 33.88 33.42 33.85 829,794 +0.61(+1.84%)
Apr 28, 2010 33.76 33.76 33.13 33.24 993,486 -0.53(-1.56%)
Apr 27, 2010 34.25 34.38 33.71 33.76 1,910,310 +0.17(+0.51%)
Apr 26, 2010 33.46 33.82 33.45 33.59 542,073 +0.09(+0.26%)
Apr 23, 2010 33.18 33.50 33.15 33.50 742,403 -0.14(-0.43%)
Apr 22, 2010 33.36 33.70 33.14 33.65 991,461 -0.34(-1.01%)
Apr 21, 2010 34.08 34.19 33.89 33.99 861,236 -0.17(-0.50%)
Apr 20, 2010 34.36 34.47 34.09 34.16 1,236,078 -0.42(-1.22%)
Apr 19, 2010 34.06 34.74 34.16 34.59 955,410 +0.53(+1.55%)
Apr 16, 2010 34.87 34.91 33.86 34.06 1,281,644 -1.08(-3.08%)
Apr 15, 2010 35.05 35.35 34.95 35.14 552,845 -0.30(-0.84%)
Apr 14, 2010 35.00 35.44 34.85 35.44 734,931 +0.38(+1.09%)
Apr 13, 2010 34.96 35.09 34.88 35.06 841,164 +0.06(+0.16%)
Apr 12, 2010 34.95 35.29 34.95 35.00 509,348 -0.26(-0.73%)
Apr 09, 2010 35.16 35.35 34.96 35.26 650,093 -0.04(-0.11%)
Apr 08, 2010 34.98 35.34 34.74 35.29 586,340 -0.02(-0.05%)
Apr 07, 2010 35.40 35.48 35.07 35.31 1,459,067 -0.53(-1.47%)
Apr 06, 2010 35.59 36.01 35.52 35.84 1,156,280 -0.93(-2.53%)
Apr 05, 2010 36.68 37.00 36.59 36.77 609,557 -0.03(-0.08%)
Apr 01, 2010 36.87 36.80 36.80 36.80 898,940 +0.10(+0.26%)
Mar 31, 2010 36.73 37.00 36.64 36.70 702,160 -0.50(-1.34%)
Mar 30, 2010 37.09 37.29 36.95 37.20 586,406 +0.39(+1.07%)
Mar 29, 2010 36.67 36.85 36.50 36.81 538,251 +0.20(+0.55%)
Mar 26, 2010 36.55 36.79 36.32 36.61 711,220 +0.54(+1.49%)
Mar 25, 2010 36.49 36.56 36.05 36.07 1,336,023 -1.00(-2.69%)
Mar 24, 2010 37.35 37.50 36.91 37.07 1,216,058 -1.67(-4.30%)
Mar 23, 2010 38.42 38.74 38.29 38.73 3,089,105 +1.53(+4.12%)
Mar 22, 2010 36.77 37.31 36.70 37.20 689,406 +0.19(+0.52%)
Mar 19, 2010 36.74 37.19 36.76 37.01 886,738 +0.27(+0.73%)
Mar 18, 2010 36.42 36.79 36.40 36.74 1,196,497 +0.54(+1.48%)
Mar 17, 2010 35.98 36.30 36.06 36.20 421,859 +0.22(+0.61%)
Mar 16, 2010 35.84 36.08 35.76 35.98 541,396 -0.04(-0.11%)
Mar 15, 2010 35.85 36.14 35.83 36.02 628,182 +0.26(+0.72%)
Mar 12, 2010 35.87 36.04 35.71 35.76 821,636 -0.79(-2.17%)
Mar 11, 2010 36.15 36.58 36.15 36.56 981,219 +0.50(+1.38%)
Mar 10, 2010 35.86 36.26 35.74 36.06 979,767 +0.48(+1.35%)
Mar 09, 2010 35.27 35.75 35.27 35.58 856,603 +0.38(+1.09%)
Mar 08, 2010 35.21 35.33 35.07 35.20 1,414,232 +0.39(+1.13%)
Mar 05, 2010 34.38 34.84 34.29 34.81 1,683,427 +1.25(+3.71%)
Mar 04, 2010 33.93 33.93 33.45 33.56 566,535 -0.44(-1.30%)
Mar 03, 2010 33.83 34.20 33.69 34.00 628,264 +0.60(+1.81%)
Mar 02, 2010 33.26 33.68 33.26 33.40 677,018 +0.07(+0.20%)
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.