Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 30.86 31.76 30.66 31.11 284,785 +0.16(+0.52%)
Jun 29, 2010 31.67 31.79 30.73 30.95 294,924 -1.79(-5.47%)
Jun 25, 2010 32.09 32.89 31.75 32.74 532,091 +0.70(+2.18%)
Jun 24, 2010 32.29 32.59 31.85 32.04 292,435 -0.48(-1.48%)
Jun 23, 2010 32.30 32.66 31.73 32.52 595,736 +0.09(+0.28%)
Jun 22, 2010 32.63 33.59 32.17 32.43 401,724 -0.13(-0.40%)
Jun 21, 2010 33.81 34.23 32.27 32.56 455,093 -0.84(-2.51%)
Jun 18, 2010 32.68 33.77 32.15 33.40 895,364 +0.97(+2.99%)
Jun 17, 2010 32.87 33.10 32.25 32.43 247,090 -0.43(-1.31%)
Jun 16, 2010 33.07 33.49 32.78 32.86 342,731 -0.51(-1.53%)
Jun 15, 2010 33.11 33.46 32.62 33.37 364,549 +0.39(+1.18%)
Jun 14, 2010 33.68 34.02 32.92 32.98 372,026 -0.58(-1.73%)
Jun 11, 2010 32.02 33.72 32.02 33.56 437,370 +1.21(+3.74%)
Jun 10, 2010 32.04 32.59 31.78 32.35 466,341 +0.74(+2.34%)
Jun 09, 2010 32.05 32.62 31.46 31.61 298,407 -0.14(-0.44%)
Jun 08, 2010 33.43 33.65 31.47 31.75 789,313 -1.64(-4.91%)
Jun 07, 2010 35.05 35.05 33.38 33.39 547,628 -1.63(-4.65%)
Jun 04, 2010 36.51 36.80 34.93 35.02 593,297 -2.72(-7.21%)
Jun 03, 2010 36.57 37.91 36.57 37.74 346,124 +1.04(+2.83%)
Jun 02, 2010 35.25 36.81 34.85 36.70 696,291 +1.58(+4.50%)
Jun 01, 2010 34.08 35.79 33.95 35.12 522,615 +0.74(+2.15%)
May 28, 2010 34.19 34.78 33.50 34.38 316,633 +0.19(+0.56%)
May 27, 2010 33.47 34.65 33.39 34.19 437,173 +1.14(+3.45%)
May 26, 2010 33.68 34.42 32.92 33.05 335,517 -0.36(-1.08%)
May 25, 2010 32.60 33.59 31.26 33.41 585,567 -0.04(-0.12%)
May 24, 2010 34.41 34.88 33.34 33.45 573,707 -1.14(-3.30%)
May 21, 2010 33.80 35.43 33.26 34.59 531,848 +0.41(+1.20%)
May 20, 2010 33.88 35.67 33.51 34.18 575,297 -1.92(-5.32%)
May 19, 2010 35.98 36.61 35.67 36.10 340,296 -0.01(-0.03%)
May 18, 2010 36.94 37.77 35.97 36.11 313,772 -0.53(-1.45%)
May 17, 2010 37.30 37.42 35.49 36.64 340,080 -0.45(-1.21%)
May 14, 2010 37.04 37.23 35.86 37.09 419,210 -0.18(-0.48%)
May 13, 2010 37.71 38.24 37.02 37.27 249,239 -0.60(-1.58%)
May 12, 2010 36.50 37.89 36.37 37.87 543,657 +1.58(+4.35%)
May 11, 2010 36.88 37.02 35.27 36.29 472,248 +0.27(+0.75%)
May 10, 2010 35.94 37.40 35.23 36.02 595,966 +1.56(+4.53%)
May 07, 2010 35.94 36.86 34.25 34.46 827,233 -1.70(-4.70%)
May 06, 2010 38.00 38.65 31.86 36.16 1,356,873 -2.13(-5.56%)
May 05, 2010 37.79 38.48 36.85 38.29 910,230 -0.48(-1.24%)
May 04, 2010 38.72 38.83 37.98 38.77 682,750 -0.93(-2.34%)
May 03, 2010 39.02 40.13 38.58 39.70 435,990 +0.95(+2.45%)
Apr 30, 2010 39.37 40.48 38.51 38.75 579,009 -0.82(-2.07%)
Apr 29, 2010 39.95 40.43 39.14 39.57 916,208 +0.68(+1.75%)
Apr 28, 2010 38.35 39.21 38.10 38.89 512,001 +0.60(+1.57%)
Apr 27, 2010 38.59 39.19 38.10 38.29 887,612 -0.29(-0.75%)
Apr 26, 2010 38.45 39.26 38.22 38.58 464,515 +0.17(+0.44%)
Apr 23, 2010 38.88 39.01 38.00 38.41 211,935 -0.43(-1.11%)
Apr 22, 2010 38.15 38.97 37.64 38.84 335,129 +0.62(+1.62%)
Apr 21, 2010 38.35 38.57 37.41 38.22 406,758 -0.15(-0.39%)
Apr 20, 2010 37.23 38.39 37.23 38.37 414,011 +1.18(+3.17%)
Apr 19, 2010 37.84 38.04 36.51 37.19 414,312 -0.66(-1.74%)
Apr 16, 2010 38.56 38.81 37.72 37.85 670,241 -0.64(-1.66%)
Apr 15, 2010 38.98 39.50 38.19 38.49 1,305,980 +0.59(+1.56%)
Apr 14, 2010 35.45 38.42 35.45 37.90 1,289,175 +2.70(+7.67%)
Apr 13, 2010 34.91 35.36 34.44 35.20 395,225 +0.20(+0.57%)
Apr 12, 2010 35.33 35.34 34.31 35.00 597,488 -0.33(-0.93%)
Apr 09, 2010 35.84 35.84 34.92 35.33 336,022 -0.41(-1.15%)
Apr 08, 2010 36.00 36.02 35.31 35.74 323,552 -0.28(-0.78%)
Apr 07, 2010 36.45 36.70 35.89 36.02 442,079 -0.55(-1.50%)
Apr 06, 2010 36.11 36.65 35.65 36.57 525,823 +0.42(+1.16%)
Apr 05, 2010 34.50 36.15 34.40 36.15 568,643 +1.80(+5.24%)
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.