Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 31.96 32.28 31.78 31.96 3,972,655 -0.03(-0.09%)
May 27, 2010 31.48 32.00 31.32 31.99 4,105,127 +0.97(+3.13%)
May 26, 2010 31.21 31.37 30.85 31.02 100 +0.05(+0.16%)
May 25, 2010 30.58 30.97 30.07 30.97 100 -0.22(-0.71%)
May 24, 2010 31.24 31.66 31.08 31.19 2,014,582 -0.27(-0.86%)
May 21, 2010 31.07 31.49 30.78 31.46 4,499,590 +0.12(+0.38%)
May 20, 2010 31.59 31.92 31.30 31.34 100 -0.97(-3.00%)
May 19, 2010 32.45 32.53 32.02 32.31 3,744,666 -0.29(-0.89%)
May 18, 2010 32.80 33.15 32.51 32.60 200 -0.39(-1.18%)
May 17, 2010 33.08 33.14 32.55 32.99 3,300,801 -0.01(-0.03%)
May 14, 2010 33.00 33.30 32.66 33.00 4,779,258 -0.30(-0.90%)
May 13, 2010 33.46 33.87 33.20 33.30 3,039,381 +0.28(+0.85%)
May 12, 2010 33.27 33.74 32.90 33.02 4,477,884 -0.13(-0.39%)
May 11, 2010 33.18 33.44 33.02 33.15 4,950,888 +0.01(+0.03%)
May 10, 2010 32.84 33.22 32.83 33.14 5,531,493 +1.22(+3.82%)
May 07, 2010 32.18 32.56 31.52 31.92 7,693,797 +0.08(+0.25%)
May 06, 2010 32.84 32.93 28.17 31.84 200 -1.64(-4.91%)
May 05, 2010 33.43 33.57 33.08 33.48 6,647,905 -0.12(-0.37%)
May 04, 2010 34.24 34.53 33.41 33.61 8,011,457 -0.95(-2.75%)
May 03, 2010 34.40 34.73 34.18 34.56 4,733,042 +0.26(+0.76%)
Apr 30, 2010 34.47 35.00 34.30 34.30 5,848,176 +0.46(+1.36%)
Apr 29, 2010 33.76 34.20 33.63 33.84 3,689,661 +0.32(+0.95%)
Apr 28, 2010 33.56 33.61 33.23 33.52 4,427,499 +0.18(+0.54%)
Apr 27, 2010 33.69 34.05 33.30 33.34 5,724,507 -0.42(-1.24%)
Apr 26, 2010 34.04 34.05 33.65 33.76 4,968,011 -0.26(-0.76%)
Apr 23, 2010 34.02 34.02 33.67 34.02 2,673,971 +0.04(+0.12%)
Apr 22, 2010 33.75 34.04 33.60 33.98 2,377,752 +0.03(+0.09%)
Apr 21, 2010 33.95 34.00 33.77 33.95 20,740 +0.00(+0.00%)
Apr 20, 2010 33.85 33.98 33.68 33.95 2,328,225 +0.15(+0.44%)
Apr 19, 2010 33.65 33.81 33.50 33.80 3,768,415 +0.07(+0.21%)
Apr 16, 2010 33.75 33.97 33.58 33.73 4,516,680 -0.04(-0.12%)
Apr 15, 2010 33.80 33.85 33.49 33.77 4,216,009 -0.13(-0.38%)
Apr 14, 2010 34.04 34.06 33.60 33.90 3,563,185 -0.17(-0.50%)
Apr 13, 2010 34.12 34.20 33.78 34.07 3,368,647 -0.01(-0.03%)
Apr 12, 2010 34.44 34.44 34.05 34.08 3,369,018 -0.19(-0.55%)
Apr 09, 2010 34.20 34.28 33.75 34.27 2,303,879 +0.31(+0.91%)
Apr 08, 2010 33.99 34.03 33.75 33.96 2,312,781 -0.12(-0.35%)
Apr 07, 2010 34.26 34.29 33.97 34.08 2,924,494 -0.22(-0.64%)
Apr 06, 2010 34.25 34.35 34.18 34.30 5,680,119 -0.02(-0.06%)
Apr 05, 2010 34.64 34.65 34.27 34.32 3,779,157 -0.17(-0.49%)
Apr 01, 2010 34.30 34.49 34.49 34.49 2,285,600 +0.31(+0.91%)
Mar 31, 2010 34.37 34.43 34.05 34.18 2,536,999 -0.24(-0.70%)
Mar 30, 2010 34.37 34.74 34.30 34.42 3,362,462 +0.05(+0.15%)
Mar 29, 2010 34.10 34.40 34.09 34.37 2,519,148 +0.28(+0.82%)
Mar 26, 2010 33.98 34.22 33.88 34.09 2,006,959 +0.19(+0.56%)
Mar 25, 2010 34.13 34.21 33.89 33.90 2,297,751 -0.09(-0.26%)
Mar 24, 2010 34.15 34.21 33.86 33.99 2,909,773 -0.31(-0.90%)
Mar 23, 2010 34.06 34.30 34.00 34.30 3,014,346 +0.22(+0.65%)
Mar 22, 2010 34.40 34.52 34.07 34.08 2,323,225 -0.44(-1.27%)
Mar 19, 2010 34.79 34.88 34.26 34.52 3,938,672 -0.24(-0.69%)
Mar 18, 2010 34.88 34.97 34.57 34.76 2,402,884 -0.06(-0.17%)
Mar 17, 2010 34.61 34.89 34.58 34.82 1,890,375 +0.05(+0.14%)
Mar 16, 2010 34.32 34.80 34.21 34.77 2,180,978 +0.38(+1.10%)
Mar 15, 2010 34.14 34.39 34.13 34.39 2,211,650 +0.29(+0.85%)
Mar 12, 2010 34.25 34.29 33.98 34.10 2,955,489 -0.12(-0.35%)
Mar 11, 2010 34.26 34.34 33.95 34.22 2,909,380 +0.07(+0.20%)
Mar 10, 2010 34.26 34.33 34.00 34.15 2,522,249 +0.03(+0.09%)
Mar 09, 2010 34.16 34.26 34.01 34.12 1,659,051 -0.06(-0.18%)
Mar 08, 2010 34.32 34.37 34.05 34.18 1,983,759 -0.07(-0.20%)
Mar 05, 2010 34.09 34.29 33.84 34.25 1,971,990 +0.34(+1.00%)
Mar 04, 2010 33.97 34.00 33.68 33.91 2,291,116 -0.06(-0.18%)
Mar 03, 2010 34.23 34.30 33.87 33.97 1,924,102 -0.09(-0.26%)
Mar 02, 2010 34.07 34.26 34.00 34.06 2,936,701 +0.12(+0.35%)
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.