Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 37.73 38.10 37.35 37.46 4,821,300 -0.27(-0.72%)
May 27, 2010 37.37 37.80 37.05 37.73 5,855,853 +1.10(+3.00%)
May 26, 2010 37.35 37.72 36.55 36.63 7,993,859 -0.31(-0.85%)
May 25, 2010 37.15 37.62 36.27 36.94 9,791,683 -1.27(-3.32%)
May 24, 2010 37.26 39.15 37.26 38.21 9,554,528 +0.53(+1.41%)
May 21, 2010 35.49 37.70 35.49 37.68 11,232,181 +1.83(+5.12%)
May 20, 2010 36.57 36.95 35.77 35.84 10,908,645 -0.91(-2.48%)
May 19, 2010 36.43 36.93 35.68 36.75 5,737,069 +0.29(+0.79%)
May 18, 2010 37.85 38.18 36.28 36.46 6,080,759 -0.92(-2.47%)
May 17, 2010 37.57 37.64 36.68 37.39 4,433,684 +0.08(+0.20%)
May 14, 2010 38.16 38.20 36.97 37.31 6,579,323 -1.00(-2.61%)
May 13, 2010 38.94 39.07 38.31 38.31 3,386,077 -0.64(-1.64%)
May 12, 2010 39.15 39.27 38.80 38.95 4,567,212 +0.01(+0.02%)
May 11, 2010 39.32 39.49 38.74 38.94 4,940,938 -0.45(-1.14%)
May 10, 2010 38.76 39.39 38.38 39.39 8,167,949 +2.11(+5.65%)
May 07, 2010 38.21 38.45 36.83 37.28 10,494,407 -0.73(-1.93%)
May 06, 2010 38.24 38.96 36.36 38.02 8,802,916 -0.39(-1.01%)
May 05, 2010 38.61 39.20 37.54 38.41 5,364,399 +0.30(+0.78%)
May 04, 2010 38.39 38.72 37.82 38.11 5,022,746 -0.80(-2.07%)
May 03, 2010 39.11 39.65 38.82 38.91 3,953,016 -0.04(-0.10%)
Apr 30, 2010 39.45 40.04 38.84 38.95 5,670,317 -0.26(-0.67%)
Apr 29, 2010 39.39 40.00 37.91 39.21 7,521,755 +0.14(+0.36%)
Apr 28, 2010 39.65 39.98 37.15 39.07 6,755,568 -0.35(-0.89%)
Apr 27, 2010 40.17 40.93 39.27 39.42 6,713,299 -1.00(-2.48%)
Apr 26, 2010 39.61 41.11 39.18 40.43 8,678,923 +0.81(+2.06%)
Apr 23, 2010 39.98 40.43 39.34 39.61 6,117,009 -0.37(-0.92%)
Apr 22, 2010 38.03 40.71 37.91 39.98 13,635,451 +1.83(+4.80%)
Apr 21, 2010 37.89 38.29 37.86 38.15 4,689,665 +0.25(+0.67%)
Apr 20, 2010 38.26 38.53 37.74 37.90 5,207,783 -0.08(-0.22%)
Apr 19, 2010 37.03 38.27 36.98 37.98 5,851,170 +1.05(+2.84%)
Apr 16, 2010 37.76 37.98 36.68 36.93 7,167,084 -1.06(-2.78%)
Apr 15, 2010 37.75 38.37 37.59 37.99 4,428,298 +0.20(+0.52%)
Apr 14, 2010 36.78 37.82 36.59 37.79 7,831,825 +1.10(+2.99%)
Apr 13, 2010 36.86 36.86 36.40 36.69 4,497,129 -0.03(-0.09%)
Apr 12, 2010 37.06 37.08 36.71 36.73 3,286,001 -0.19(-0.52%)
Apr 09, 2010 36.89 37.18 36.75 36.92 3,453,919 +0.04(+0.11%)
Apr 08, 2010 37.19 37.19 36.74 36.88 5,753,461 -0.30(-0.81%)
Apr 07, 2010 37.05 37.66 37.04 37.18 4,401,762 -0.31(-0.82%)
Apr 06, 2010 37.20 37.65 36.74 37.49 4,857,364 -0.03(-0.07%)
Apr 05, 2010 38.01 38.31 37.31 37.51 5,788,941 -0.31(-0.81%)
Apr 01, 2010 37.67 37.82 37.82 37.82 19,993,292 +0.43(+1.14%)
Mar 31, 2010 37.14 37.56 37.07 37.39 4,341,892 -0.00(-0.01%)
Mar 30, 2010 37.40 37.55 37.08 37.40 3,634,290 +0.06(+0.16%)
Mar 29, 2010 37.36 37.62 37.14 37.34 4,631,393 -0.01(-0.02%)
Mar 26, 2010 37.97 38.43 37.19 37.34 6,016,375 -0.49(-1.30%)
Mar 25, 2010 38.02 38.44 37.75 37.84 4,815,340 +0.11(+0.30%)
Mar 24, 2010 36.63 38.08 36.57 37.72 6,562,306 +0.98(+2.68%)
Mar 23, 2010 36.91 37.01 36.48 36.74 7,324,139 -0.12(-0.33%)
Mar 22, 2010 36.68 37.06 36.56 36.86 2,983,523 -0.00(-0.01%)
Mar 19, 2010 37.26 37.26 36.62 36.86 6,705,877 +0.09(+0.24%)
Mar 18, 2010 37.45 37.45 36.68 36.78 4,415,931 -0.60(-1.62%)
Mar 17, 2010 37.26 37.56 37.20 37.38 3,014,439 +0.20(+0.53%)
Mar 16, 2010 37.22 37.38 36.90 37.18 3,637,807 +0.02(+0.06%)
Mar 15, 2010 36.87 37.21 36.62 37.16 4,182,224 -0.03(-0.09%)
Mar 12, 2010 37.37 37.61 37.06 37.19 4,288,176 +0.13(+0.36%)
Mar 11, 2010 36.31 37.06 36.19 37.06 4,803,166 +0.64(+1.75%)
Mar 10, 2010 36.38 36.56 36.09 36.42 5,685,171 -0.03(-0.08%)
Mar 09, 2010 36.75 36.79 36.22 36.45 9,906,740 -0.59(-1.59%)
Mar 08, 2010 36.70 37.14 36.15 37.04 8,460,756 +0.38(+1.04%)
Mar 05, 2010 36.64 36.87 36.45 36.66 3,579,340 +0.31(+0.85%)
Mar 04, 2010 36.26 36.55 35.72 36.35 5,113,858 +0.20(+0.54%)
Mar 03, 2010 36.63 36.78 35.74 36.15 6,165,296 -0.43(-1.16%)
Mar 02, 2010 35.67 36.96 35.47 36.58 7,456,781 +1.00(+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.