Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 36.14 36.50 35.78 35.88 5,032,609 -0.26(-0.72%)
May 27, 2010 35.80 36.22 35.50 36.14 6,112,505 +1.05(+3.00%)
May 26, 2010 35.79 36.14 35.02 35.09 8,344,215 -0.30(-0.85%)
May 25, 2010 35.59 36.04 34.75 35.39 10,220,835 -1.21(-3.32%)
May 24, 2010 35.70 37.51 35.70 36.60 9,973,286 +0.51(+1.41%)
May 21, 2010 34.00 36.11 34.00 36.09 11,724,467 +1.76(+5.12%)
May 20, 2010 35.03 35.40 34.27 34.34 11,386,751 -0.87(-2.48%)
May 19, 2010 34.90 35.38 34.18 35.21 5,988,514 +0.28(+0.79%)
May 18, 2010 36.26 36.58 34.76 34.93 6,347,267 -0.88(-2.47%)
May 17, 2010 35.99 36.06 35.14 35.82 4,628,004 +0.07(+0.20%)
May 14, 2010 36.56 36.60 35.42 35.74 6,867,683 -0.96(-2.61%)
May 13, 2010 37.30 37.43 36.70 36.70 3,534,483 -0.61(-1.64%)
May 12, 2010 37.51 37.62 37.17 37.31 4,767,384 +0.01(+0.02%)
May 11, 2010 37.67 37.84 37.11 37.31 5,157,491 -0.43(-1.14%)
May 10, 2010 37.13 37.74 36.77 37.74 8,525,935 +2.02(+5.65%)
May 07, 2010 36.60 36.83 35.28 35.72 10,954,358 -0.70(-1.93%)
May 06, 2010 36.64 37.33 34.84 36.42 9,188,731 -0.37(-1.01%)
May 05, 2010 36.99 37.56 35.96 36.79 5,599,511 +0.29(+0.78%)
May 04, 2010 36.78 37.09 36.23 36.51 5,242,884 -0.77(-2.07%)
May 03, 2010 37.47 37.98 37.19 37.28 4,126,269 -0.04(-0.10%)
Apr 30, 2010 37.80 38.36 37.21 37.31 5,918,837 -0.25(-0.67%)
Apr 29, 2010 37.74 38.32 36.32 37.57 7,851,420 +0.13(+0.36%)
Apr 28, 2010 37.98 38.30 35.59 37.43 7,051,653 -0.33(-0.89%)
Apr 27, 2010 38.48 39.21 37.62 37.77 7,007,531 -0.96(-2.48%)
Apr 26, 2010 37.95 39.38 37.54 38.73 9,059,305 +0.78(+2.06%)
Apr 23, 2010 38.30 38.73 37.69 37.95 6,385,106 -0.35(-0.92%)
Apr 22, 2010 36.43 39.00 36.32 38.30 14,233,068 +1.75(+4.80%)
Apr 21, 2010 36.30 36.68 36.27 36.55 4,895,205 +0.24(+0.67%)
Apr 20, 2010 36.65 36.91 36.15 36.30 5,436,031 -0.08(-0.22%)
Apr 19, 2010 35.47 36.66 35.43 36.38 6,107,616 +1.01(+2.84%)
Apr 16, 2010 36.17 36.38 35.14 35.38 7,481,204 -1.01(-2.78%)
Apr 15, 2010 36.17 36.76 36.01 36.39 4,622,383 +0.19(+0.52%)
Apr 14, 2010 35.23 36.24 35.06 36.20 8,175,079 +1.05(+2.99%)
Apr 13, 2010 35.31 35.31 34.87 35.15 4,694,230 -0.03(-0.09%)
Apr 12, 2010 35.50 35.52 35.17 35.19 3,430,020 -0.18(-0.52%)
Apr 09, 2010 35.34 35.62 35.21 35.37 3,605,298 +0.04(+0.11%)
Apr 08, 2010 35.63 35.63 35.20 35.33 6,005,624 -0.29(-0.81%)
Apr 07, 2010 35.49 36.07 35.49 35.62 4,594,683 -0.29(-0.82%)
Apr 06, 2010 35.63 36.07 35.20 35.91 5,070,253 -0.02(-0.07%)
Apr 05, 2010 36.42 36.71 35.75 35.94 6,042,660 -0.29(-0.81%)
Apr 01, 2010 36.09 36.23 36.23 36.23 20,869,562 +0.41(+1.14%)
Mar 31, 2010 35.58 35.99 35.51 35.82 4,532,189 -0.00(-0.01%)
Mar 30, 2010 35.83 35.97 35.53 35.83 3,793,574 +0.06(+0.16%)
Mar 29, 2010 35.79 36.04 35.58 35.77 4,834,379 -0.01(-0.02%)
Mar 26, 2010 36.38 36.81 35.63 35.78 6,280,061 -0.47(-1.30%)
Mar 25, 2010 36.42 36.83 36.16 36.25 5,026,387 +0.11(+0.30%)
Mar 24, 2010 35.09 36.48 35.03 36.14 6,849,919 +0.94(+2.68%)
Mar 23, 2010 35.36 35.46 34.95 35.20 7,645,142 -0.12(-0.33%)
Mar 22, 2010 35.14 35.50 35.02 35.31 3,114,285 -0.00(-0.01%)
Mar 19, 2010 35.69 35.70 35.09 35.32 6,999,783 +0.09(+0.24%)
Mar 18, 2010 35.88 35.88 35.14 35.23 4,609,473 -0.58(-1.62%)
Mar 17, 2010 35.70 35.99 35.64 35.81 3,146,556 +0.19(+0.53%)
Mar 16, 2010 35.66 35.81 35.35 35.62 3,797,245 +0.02(+0.06%)
Mar 15, 2010 35.32 35.65 35.08 35.60 4,365,524 -0.03(-0.09%)
Mar 12, 2010 35.80 36.03 35.51 35.63 4,476,119 +0.13(+0.36%)
Mar 11, 2010 34.78 35.50 34.67 35.50 5,013,680 +0.61(+1.75%)
Mar 10, 2010 34.85 35.03 34.58 34.89 5,934,341 -0.03(-0.08%)
Mar 09, 2010 35.21 35.24 34.70 34.92 10,340,934 -0.57(-1.59%)
Mar 08, 2010 35.16 35.58 34.63 35.48 8,831,575 +0.47(+1.34%)
Mar 05, 2010 35.00 35.21 34.81 35.01 3,747,339 +0.29(+0.85%)
Mar 04, 2010 34.63 34.91 34.12 34.72 5,353,881 +0.19(+0.54%)
Mar 03, 2010 34.99 35.13 34.14 34.53 6,454,668 -0.41(-1.16%)
Mar 02, 2010 34.07 35.30 33.88 34.94 7,806,770 +0.95(+2.80%)
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.