Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 31.06 31.40 30.86 30.98 4,061,595 -0.19(-0.60%)
Jun 29, 2010 31.84 31.84 30.97 31.16 6,552,935 -1.22(-3.77%)
Jun 25, 2010 32.31 32.72 32.10 32.38 7,425,960 +0.09(+0.28%)
Jun 24, 2010 32.52 32.69 32.06 32.29 3,339,718 -0.44(-1.33%)
Jun 23, 2010 32.87 33.02 32.52 32.73 3,055,926 -0.03(-0.08%)
Jun 22, 2010 33.14 33.68 32.69 32.76 3,572,721 -0.38(-1.16%)
Jun 21, 2010 33.55 33.76 32.98 33.14 3,253,133 -0.32(-0.96%)
Jun 18, 2010 33.62 33.75 33.26 33.46 4,394,339 -0.15(-0.45%)
Jun 17, 2010 33.41 33.64 33.18 33.61 3,513,343 +0.17(+0.51%)
Jun 16, 2010 33.03 33.78 33.02 33.44 4,366,404 +0.09(+0.27%)
Jun 15, 2010 32.69 33.36 32.69 33.35 3,805,172 +0.79(+2.43%)
Jun 14, 2010 32.45 32.94 32.35 32.56 3,471,102 +0.20(+0.63%)
Jun 11, 2010 31.68 32.40 31.68 32.36 3,320,996 +0.20(+0.64%)
Jun 10, 2010 31.58 32.17 31.38 32.15 3,951,789 +0.85(+2.70%)
Jun 09, 2010 31.58 31.86 31.22 31.31 3,898,785 -0.10(-0.31%)
Jun 08, 2010 31.00 31.49 30.74 31.40 5,654,836 +0.39(+1.26%)
Jun 07, 2010 31.64 31.92 30.98 31.01 4,195,991 -0.54(-1.70%)
Jun 04, 2010 32.37 32.39 31.49 31.55 5,708,439 -1.30(-3.95%)
Jun 03, 2010 32.37 32.96 32.21 32.85 4,399,708 +0.39(+1.21%)
Jun 02, 2010 31.47 32.51 31.17 32.45 6,403,040 +1.06(+3.38%)
Jun 01, 2010 31.63 31.99 31.31 31.39 5,186,570 -0.45(-1.40%)
May 28, 2010 31.78 32.12 31.39 31.84 6,353,597 +0.06(+0.20%)
May 27, 2010 31.06 31.81 30.96 31.78 6,086,129 +1.11(+3.63%)
May 26, 2010 31.07 31.22 30.56 30.66 7,183,683 -0.36(-1.15%)
May 25, 2010 29.75 31.02 29.75 31.02 7,650,377 +0.27(+0.87%)
May 24, 2010 31.06 31.30 30.31 30.75 5,940,965 -0.44(-1.40%)
May 21, 2010 29.67 31.42 29.61 31.19 12,339,548 +1.12(+3.73%)
May 20, 2010 30.48 31.37 29.94 30.07 9,882,091 -1.62(-5.12%)
May 19, 2010 32.60 32.80 31.53 31.69 7,183,098 -0.92(-2.81%)
May 18, 2010 33.02 33.18 32.53 32.61 7,017,682 +0.47(+1.47%)
May 17, 2010 31.85 32.25 31.57 32.13 5,417,538 +0.48(+1.52%)
May 14, 2010 32.22 32.24 31.45 31.65 5,744,744 -0.73(-2.26%)
May 13, 2010 32.75 33.01 32.35 32.38 3,668,227 -0.63(-1.92%)
May 12, 2010 32.01 33.08 31.88 33.02 3,931,630 +0.98(+3.06%)
May 11, 2010 32.18 32.45 31.34 32.04 4,110,819 +0.22(+0.70%)
May 10, 2010 31.63 31.99 31.08 31.81 3,976,743 +1.51(+5.00%)
May 07, 2010 31.34 31.50 30.30 30.30 7,399,681 -1.07(-3.41%)
May 06, 2010 32.46 32.61 30.29 31.37 5,708,059 -1.27(-3.90%)
May 05, 2010 32.52 32.69 32.20 32.64 4,257,338 +0.49(+1.52%)
May 04, 2010 32.92 33.02 31.85 32.15 4,335,619 -1.12(-3.37%)
May 03, 2010 32.75 33.43 32.69 33.27 6,892,157 +1.03(+3.21%)
Apr 30, 2010 32.38 32.44 32.04 32.24 3,767,951 +0.02(+0.06%)
Apr 29, 2010 31.94 32.36 31.76 32.22 2,181,793 +0.35(+1.09%)
Apr 28, 2010 31.96 32.18 31.79 31.88 2,712,925 +0.02(+0.06%)
Apr 27, 2010 32.20 32.45 31.81 31.86 3,932,922 -0.37(-1.16%)
Apr 26, 2010 32.18 32.37 32.04 32.23 1,959,395 -0.01(-0.03%)
Apr 23, 2010 31.94 32.27 31.70 32.24 2,715,933 +0.18(+0.56%)
Apr 22, 2010 31.67 32.07 31.39 32.06 2,898,489 +0.24(+0.76%)
Apr 21, 2010 31.56 31.85 31.42 31.82 2,894,433 +0.26(+0.82%)
Apr 20, 2010 31.48 31.63 31.40 31.56 4,054,505 +0.11(+0.34%)
Apr 19, 2010 31.46 31.60 31.31 31.46 5,019,792 -0.14(-0.45%)
Apr 16, 2010 31.40 31.71 31.37 31.60 5,255,574 +0.11(+0.34%)
Apr 15, 2010 31.16 31.56 31.08 31.49 3,638,908 +0.16(+0.52%)
Apr 14, 2010 31.14 31.35 31.06 31.33 3,133,602 +0.10(+0.33%)
Apr 13, 2010 30.51 31.26 30.51 31.23 3,768,802 +0.46(+1.51%)
Apr 12, 2010 30.73 30.87 30.63 30.76 3,026,426 +0.00(+0.00%)
Apr 09, 2010 30.70 30.76 30.53 30.76 2,506,439 +0.02(+0.06%)
Apr 08, 2010 30.81 30.81 30.41 30.74 2,617,730 -0.06(-0.20%)
Apr 07, 2010 31.08 31.08 30.66 30.81 2,483,634 -0.35(-1.12%)
Apr 06, 2010 31.06 31.18 30.98 31.15 2,544,479 +0.08(+0.26%)
Apr 05, 2010 30.78 31.11 30.67 31.07 1,725,408 +0.33(+1.07%)
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.