Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 40.19 40.54 39.99 40.19 1,889,996 -0.25(-0.61%)
May 27, 2010 39.85 40.45 39.68 40.44 1,762,035 +1.14(+2.90%)
May 26, 2010 39.74 40.08 39.21 39.30 117 -0.36(-0.90%)
May 25, 2010 38.39 39.66 38.25 39.66 4,338,798 +0.47(+1.19%)
May 24, 2010 39.57 39.74 39.19 39.19 2,581,337 -0.51(-1.29%)
May 21, 2010 38.31 39.70 38.30 39.70 4,517,946 +0.94(+2.42%)
May 20, 2010 38.91 39.45 38.77 38.77 117 -1.65(-4.09%)
May 19, 2010 40.49 40.66 40.00 40.42 2,857,203 -0.14(-0.36%)
May 18, 2010 40.98 41.37 40.54 40.56 2,388,019 -0.20(-0.48%)
May 17, 2010 40.53 40.87 40.08 40.76 2,803,126 +0.35(+0.86%)
May 14, 2010 40.41 40.87 40.20 40.41 2,813,743 -0.53(-1.29%)
May 13, 2010 41.28 41.35 40.88 40.94 2,324,934 -0.35(-0.85%)
May 12, 2010 41.62 41.70 41.09 41.28 3,977,915 -0.29(-0.70%)
May 11, 2010 41.83 41.92 41.53 41.57 2,774,624 -0.15(-0.37%)
May 10, 2010 41.32 41.75 41.21 41.73 3,802,163 +1.10(+2.70%)
May 07, 2010 40.47 41.09 40.10 40.63 5,509,960 +0.20(+0.51%)
May 06, 2010 41.17 41.39 39.41 40.42 4,935,066 -0.54(-1.33%)
May 05, 2010 41.24 41.50 40.92 40.97 3,764,816 -0.38(-0.93%)
May 04, 2010 41.70 41.78 41.05 41.35 3,064,699 -0.64(-1.52%)
May 03, 2010 41.99 42.30 41.68 41.99 2,899,121 +0.43(+1.02%)
Apr 30, 2010 41.79 41.84 41.53 41.56 2,891,163 -0.14(-0.33%)
Apr 29, 2010 40.69 41.70 40.59 41.70 3,509,302 +1.31(+3.24%)
Apr 28, 2010 40.19 40.57 40.05 40.39 2,509,372 +0.45(+1.13%)
Apr 27, 2010 40.51 40.71 39.85 39.94 2,872,439 -0.66(-1.63%)
Apr 26, 2010 40.59 40.84 40.44 40.60 3,512,242 +0.08(+0.19%)
Apr 23, 2010 39.86 40.59 39.68 40.53 3,067,171 +0.61(+1.54%)
Apr 22, 2010 39.40 39.91 39.39 39.91 3,096,817 +0.44(+1.12%)
Apr 21, 2010 39.47 39.57 38.98 39.47 12,044 +0.37(+0.94%)
Apr 20, 2010 38.89 39.14 38.74 39.11 1,631,694 +0.37(+0.97%)
Apr 19, 2010 38.40 38.78 38.19 38.73 1,707,909 +0.20(+0.51%)
Apr 16, 2010 38.51 38.70 38.15 38.54 2,639,120 -0.11(-0.29%)
Apr 15, 2010 38.47 38.68 38.31 38.65 1,957,929 +0.09(+0.22%)
Apr 14, 2010 38.42 38.65 38.30 38.56 2,452,973 +0.16(+0.42%)
Apr 13, 2010 38.31 38.47 38.30 38.40 1,522,608 +0.10(+0.27%)
Apr 12, 2010 38.30 38.48 38.14 38.30 1,978,513 -0.02(-0.04%)
Apr 09, 2010 37.91 38.31 37.82 38.31 1,771,125 +0.53(+1.40%)
Apr 08, 2010 37.91 38.14 37.72 37.79 3,833,766 -0.26(-0.67%)
Apr 07, 2010 37.91 38.15 37.75 38.04 3,074,480 +0.12(+0.31%)
Apr 06, 2010 37.63 37.96 37.58 37.92 1,863,577 +0.04(+0.11%)
Apr 05, 2010 37.81 38.05 37.69 37.88 1,570,057 +0.07(+0.18%)
Apr 01, 2010 37.53 37.81 37.81 37.81 1,692,510 +0.41(+1.09%)
Mar 31, 2010 37.11 37.68 37.11 37.40 2,074,154 +0.04(+0.11%)
Mar 30, 2010 37.20 37.49 37.15 37.36 1,671,273 +0.23(+0.62%)
Mar 29, 2010 37.05 37.31 36.91 37.13 1,653,922 +0.12(+0.32%)
Mar 26, 2010 36.71 37.13 36.66 37.01 1,891,444 +0.33(+0.90%)
Mar 25, 2010 37.11 37.11 36.66 36.68 2,269,032 -0.16(-0.44%)
Mar 24, 2010 36.88 37.09 36.71 36.84 2,150,238 -0.11(-0.30%)
Mar 23, 2010 36.94 37.03 36.61 36.95 2,366,846 +0.03(+0.07%)
Mar 22, 2010 36.65 37.01 36.62 36.93 1,534,955 +0.17(+0.46%)
Mar 19, 2010 36.76 36.99 36.59 36.76 2,734,799 +0.04(+0.12%)
Mar 18, 2010 37.13 37.16 36.71 36.71 3,020,923 -0.39(-1.06%)
Mar 17, 2010 37.31 37.36 36.94 37.11 2,365,354 -0.09(-0.25%)
Mar 16, 2010 36.84 37.22 36.84 37.20 1,446,202 +0.15(+0.41%)
Mar 15, 2010 36.83 37.06 36.78 37.05 1,556,302 -0.08(-0.21%)
Mar 12, 2010 36.41 37.35 36.41 37.12 3,534,872 +0.78(+2.15%)
Mar 11, 2010 36.07 36.34 35.84 36.34 1,429,697 +0.10(+0.28%)
Mar 10, 2010 36.12 36.36 35.79 36.24 2,279,341 +0.03(+0.07%)
Mar 09, 2010 36.28 36.46 36.05 36.21 1,899,744 -0.13(-0.35%)
Mar 08, 2010 36.67 36.69 36.25 36.34 2,314,904 -0.34(-0.93%)
Mar 05, 2010 36.40 36.79 36.23 36.68 1,889,274 +0.49(+1.35%)
Mar 04, 2010 36.18 36.38 36.05 36.19 2,361,102 +0.01(+0.02%)
Mar 03, 2010 35.79 36.34 35.79 36.18 2,607,467 +0.40(+1.11%)
Mar 02, 2010 35.92 36.16 35.66 35.78 3,069,736 -0.14(-0.38%)
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.