Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 38.69 39.46 38.55 38.69 1,906,718 -1.15(-2.89%)
May 27, 2010 38.72 39.84 38.35 39.84 2,823,287 +2.03(+5.37%)
May 26, 2010 38.70 39.07 37.58 37.81 2,491,744 -1.17(-3.00%)
May 25, 2010 37.22 39.10 37.04 38.98 100 +0.32(+0.83%)
May 24, 2010 39.48 39.65 38.65 38.66 975,008 -1.35(-3.37%)
May 21, 2010 38.42 40.11 38.31 40.01 2,371,275 +1.36(+3.52%)
May 20, 2010 38.79 39.67 38.63 38.65 3,512,905 -1.73(-4.28%)
May 19, 2010 40.18 40.64 39.46 40.38 2,432,529 -0.04(-0.10%)
May 18, 2010 42.42 42.57 40.20 40.42 2,659,808 -1.14(-2.74%)
May 17, 2010 41.99 42.22 40.38 41.56 2,265,815 +0.39(+0.95%)
May 14, 2010 41.17 41.81 40.76 41.17 2,236,708 -1.78(-4.14%)
May 13, 2010 43.71 43.75 42.89 42.95 1,146,105 -1.15(-2.61%)
May 12, 2010 43.68 44.25 43.46 44.10 1,895,665 +1.25(+2.92%)
May 11, 2010 43.55 43.74 42.72 42.85 2,131,293 -0.44(-1.02%)
May 10, 2010 43.18 43.36 42.66 43.29 3,409,183 +3.07(+7.63%)
May 07, 2010 40.39 40.87 39.01 40.22 4,221,763 +0.70(+1.77%)
May 06, 2010 39.52 41.55 37.55 39.52 200 -1.50(-3.66%)
May 05, 2010 41.39 42.19 41.00 41.02 2,377,341 -1.80(-4.20%)
May 04, 2010 43.09 43.24 42.51 42.82 2,146,470 -3.84(-8.23%)
May 03, 2010 46.24 46.97 46.20 46.66 1,065,458 +0.96(+2.10%)
Apr 30, 2010 47.02 47.22 45.54 45.70 1,398,228 -1.25(-2.66%)
Apr 29, 2010 46.52 47.22 46.58 46.95 1,327,230 +0.43(+0.92%)
Apr 28, 2010 46.38 46.91 45.55 46.52 1,984,629 +0.53(+1.15%)
Apr 27, 2010 46.87 47.82 45.82 45.99 2,037,703 -1.61(-3.38%)
Apr 26, 2010 47.91 48.21 47.53 47.60 1,195,974 -0.49(-1.02%)
Apr 23, 2010 47.42 48.19 47.27 48.09 1,868,796 -0.58(-1.19%)
Apr 22, 2010 47.56 48.72 47.23 48.67 3,122,185 -2.06(-4.06%)
Apr 21, 2010 50.64 50.94 50.17 50.73 1,832,075 -0.36(-0.70%)
Apr 20, 2010 52.00 52.01 50.94 51.09 2,049,408 -0.88(-1.69%)
Apr 19, 2010 51.04 52.08 51.00 51.97 1,816,437 +0.25(+0.48%)
Apr 16, 2010 54.18 54.24 51.54 51.72 3,690,559 -1.34(-2.53%)
Apr 15, 2010 53.47 53.91 53.01 53.06 1,468,957 +0.15(+0.28%)
Apr 14, 2010 52.36 52.97 52.20 52.91 1,331,142 +1.41(+2.74%)
Apr 13, 2010 51.44 51.76 51.02 51.50 871,268 +0.19(+0.37%)
Apr 12, 2010 51.82 51.82 51.22 51.31 538,967 +0.59(+1.16%)
Apr 09, 2010 50.09 51.00 50.07 50.72 1,329,858 +1.12(+2.26%)
Apr 08, 2010 48.82 49.78 48.63 49.60 949,517 -0.30(-0.60%)
Apr 07, 2010 50.17 50.30 49.89 49.90 2,396,531 -1.48(-2.88%)
Apr 06, 2010 50.81 51.47 50.81 51.38 648,932 -0.06(-0.12%)
Apr 05, 2010 52.13 52.19 51.44 51.44 687,142 -0.14(-0.27%)
Apr 01, 2010 52.02 51.58 51.58 51.58 762,700 +0.20(+0.39%)
Mar 31, 2010 50.83 51.81 50.62 51.38 822,468 +0.13(+0.25%)
Mar 30, 2010 51.49 51.52 50.91 51.25 706,962 +0.13(+0.25%)
Mar 29, 2010 50.66 51.23 50.18 51.12 999,465 +0.99(+1.97%)
Mar 26, 2010 49.79 50.51 49.63 50.13 1,532,784 +0.57(+1.15%)
Mar 25, 2010 49.82 50.67 49.55 49.56 1,117,562 -0.25(-0.50%)
Mar 24, 2010 49.46 50.02 49.20 49.81 935,228 -0.98(-1.93%)
Mar 23, 2010 49.84 50.82 49.73 50.79 819,208 +0.06(+0.12%)
Mar 22, 2010 49.26 50.85 49.21 50.73 828,256 -0.72(-1.40%)
Mar 19, 2010 51.65 51.74 51.01 51.45 637,777 -0.45(-0.87%)
Mar 18, 2010 51.54 51.94 50.91 51.90 1,251,656 -0.20(-0.38%)
Mar 17, 2010 52.12 52.40 51.88 52.10 1,060,448 +1.04(+2.04%)
Mar 16, 2010 50.77 51.17 50.40 51.06 848,894 +1.25(+2.51%)
Mar 15, 2010 49.39 49.87 49.32 49.81 699,759 -0.02(-0.04%)
Mar 12, 2010 50.51 50.53 49.71 49.83 749,319 +0.23(+0.46%)
Mar 11, 2010 48.84 49.68 48.57 49.60 821,090 +0.65(+1.33%)
Mar 10, 2010 48.48 49.20 48.45 48.95 901,069 +0.72(+1.49%)
Mar 09, 2010 47.37 48.49 47.37 48.23 582,459 -0.07(-0.14%)
Mar 08, 2010 48.37 48.46 48.11 48.30 760,671 +0.14(+0.29%)
Mar 05, 2010 47.30 48.23 47.12 48.16 886,965 +1.82(+3.93%)
Mar 04, 2010 46.73 46.86 45.95 46.34 787,354 +0.22(+0.48%)
Mar 03, 2010 45.89 46.53 45.79 46.12 808,579 +0.39(+0.85%)
Mar 02, 2010 45.80 46.04 45.36 45.73 999,506 +0.39(+0.86%)
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.