Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 37.98 39.28 37.42 38.92 10,213,590 +0.83(+2.17%)
Jul 29, 2010 38.64 38.82 37.70 38.09 8,269,622 -0.28(-0.73%)
Jul 28, 2010 38.97 39.02 37.65 38.37 6,929,356 -0.54(-1.38%)
Jul 27, 2010 38.48 39.30 38.38 38.90 10,743,774 +0.60(+1.57%)
Jul 26, 2010 37.53 38.46 37.53 38.30 5,732,293 +0.66(+1.74%)
Jul 23, 2010 37.84 37.95 36.83 37.65 12,275,193 -0.40(-1.05%)
Jul 22, 2010 37.55 38.42 37.55 38.05 7,074,923 +0.76(+2.03%)
Jul 21, 2010 37.90 38.05 37.18 37.29 8,444,901 -0.68(-1.79%)
Jul 20, 2010 37.80 37.97 37.17 37.97 7,771,774 -0.28(-0.74%)
Jul 19, 2010 37.44 38.26 37.33 38.25 10,971,547 +1.02(+2.73%)
Jul 16, 2010 37.76 37.92 37.06 37.23 11,247,938 -0.54(-1.42%)
Jul 15, 2010 37.50 37.98 37.32 37.77 6,587,114 +0.21(+0.57%)
Jul 14, 2010 37.33 37.83 37.31 37.55 5,720,975 -0.10(-0.27%)
Jul 13, 2010 37.58 38.03 37.50 37.65 5,474,859 +0.23(+0.61%)
Jul 12, 2010 37.28 37.51 37.04 37.43 5,961,839 -0.09(-0.23%)
Jul 09, 2010 37.36 37.55 37.04 37.51 6,740,800 +0.24(+0.63%)
Jul 08, 2010 36.76 37.30 36.41 37.28 9,469,967 +0.60(+1.62%)
Jul 07, 2010 36.94 37.04 36.08 36.68 10,605,354 +0.07(+0.19%)
Jul 06, 2010 37.14 37.28 36.22 36.61 8,530,006 -0.29(-0.77%)
Jul 02, 2010 37.12 37.47 36.69 36.90 7,339,403 -0.23(-0.62%)
Jul 01, 2010 37.53 37.53 36.40 37.13 13,667,958 -0.41(-1.10%)
Jun 30, 2010 38.45 38.89 37.54 37.54 11,963,285 -1.08(-2.81%)
Jun 29, 2010 39.13 39.22 38.42 38.62 11,639,968 -1.53(-3.80%)
Jun 25, 2010 40.40 40.73 39.61 40.15 46,656,792 +0.08(+0.20%)
Jun 24, 2010 39.90 40.52 39.77 40.07 12,677,878 -0.04(-0.09%)
Jun 23, 2010 39.80 40.42 39.52 40.11 8,209,723 +0.06(+0.14%)
Jun 22, 2010 40.21 40.82 39.99 40.05 8,123,763 -0.29(-0.71%)
Jun 21, 2010 40.58 41.62 40.19 40.34 14,427,945 +0.94(+2.39%)
Jun 18, 2010 39.57 39.84 38.97 39.40 15,212,052 -0.17(-0.43%)
Jun 17, 2010 39.39 39.57 38.90 39.57 8,029,455 +0.16(+0.40%)
Jun 16, 2010 39.17 39.62 39.04 39.41 6,645,281 +0.07(+0.18%)
Jun 15, 2010 38.65 39.37 38.60 39.34 6,802,305 +0.75(+1.94%)
Jun 14, 2010 38.69 39.12 38.56 38.59 5,976,517 -0.02(-0.06%)
Jun 11, 2010 38.27 38.87 38.20 38.61 5,958,976 +0.06(+0.17%)
Jun 10, 2010 38.26 38.74 38.03 38.55 8,680,591 +0.61(+1.62%)
Jun 09, 2010 38.40 38.58 37.78 37.93 8,781,277 -0.48(-1.24%)
Jun 08, 2010 38.20 38.46 37.80 38.41 11,163,087 +0.22(+0.58%)
Jun 07, 2010 38.66 38.69 37.97 38.19 13,949,167 -0.59(-1.53%)
Jun 04, 2010 39.12 39.51 38.65 38.78 14,510,863 -0.93(-2.34%)
Jun 03, 2010 39.89 39.99 39.21 39.71 14,253,930 -0.32(-0.80%)
Jun 02, 2010 38.22 40.19 38.05 40.03 36,681,496 +3.80(+10.50%)
Jun 01, 2010 36.91 37.39 36.22 36.23 10,125,914 -0.73(-1.97%)
May 28, 2010 36.70 37.28 36.73 36.95 15,650,889 +0.25(+0.68%)
May 27, 2010 36.42 36.72 36.16 36.70 10,264,496 +0.76(+2.12%)
May 26, 2010 37.43 37.43 35.91 35.94 15,443,761 -1.56(-4.17%)
May 25, 2010 37.08 37.58 36.52 37.50 12,313,608 -0.08(-0.21%)
May 24, 2010 37.12 37.93 36.85 37.58 10,080,820 +0.16(+0.42%)
May 21, 2010 37.25 38.17 36.98 37.43 14,767,722 -0.36(-0.94%)
May 20, 2010 38.32 39.07 37.71 37.78 10,223,298 -1.66(-4.20%)
May 19, 2010 38.90 39.80 38.78 39.44 8,150,506 +0.42(+1.08%)
May 18, 2010 39.20 39.50 38.94 39.02 6,150,325 -0.10(-0.26%)
May 17, 2010 39.52 39.52 38.45 39.12 8,264,676 +0.09(+0.22%)
May 14, 2010 39.75 39.88 38.69 39.03 8,010,574 -0.85(-2.13%)
May 13, 2010 40.22 40.33 39.81 39.88 6,633,093 -0.51(-1.27%)
May 12, 2010 39.91 40.57 39.62 40.39 7,631,854 +0.48(+1.20%)
May 11, 2010 40.34 40.49 39.25 39.92 8,280,381 +0.25(+0.63%)
May 10, 2010 39.61 40.64 39.37 39.67 11,763,866 +0.80(+2.06%)
May 07, 2010 38.92 39.45 38.19 38.87 14,825,630 -0.21(-0.53%)
May 06, 2010 40.27 40.32 37.68 39.07 13,654,115 -1.32(-3.27%)
May 05, 2010 40.26 40.93 40.18 40.39 8,390,437 -0.16(-0.40%)
May 04, 2010 40.76 40.84 39.90 40.56 10,769,941 -0.54(-1.32%)
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.