Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 22.36 22.92 22.33 22.36 6,315,331 -0.48(-2.11%)
May 27, 2010 22.38 22.84 22.37 22.84 5,846,744 +0.74(+3.36%)
May 26, 2010 22.12 22.35 22.02 22.10 8,688,264 +0.05(+0.23%)
May 25, 2010 21.50 22.08 21.10 22.05 8,337,356 +0.14(+0.65%)
May 24, 2010 22.35 22.42 21.89 21.90 6,863,931 -0.60(-2.66%)
May 21, 2010 21.95 22.75 21.95 22.50 5,829,318 +0.28(+1.25%)
May 20, 2010 22.20 22.65 22.07 22.22 7,874,175 -0.74(-3.23%)
May 19, 2010 23.29 23.32 22.69 22.97 6,685,536 -0.39(-1.66%)
May 18, 2010 23.62 24.05 23.32 23.35 118 -0.24(-1.00%)
May 17, 2010 23.10 23.63 23.05 23.59 7,471,213 +0.55(+2.40%)
May 14, 2010 23.04 23.77 22.83 23.04 7,520,705 -0.75(-3.13%)
May 13, 2010 23.88 24.34 23.74 23.78 6,082,333 -0.11(-0.46%)
May 12, 2010 24.07 24.21 23.55 23.89 11,874,003 -0.22(-0.90%)
May 11, 2010 24.33 24.33 24.03 24.11 9,932,202 -0.60(-2.44%)
May 10, 2010 24.72 24.76 24.55 24.71 8,105,424 +0.77(+3.22%)
May 07, 2010 24.40 24.40 23.35 23.94 20,533,652 +0.44(+1.85%)
May 06, 2010 25.27 25.35 21.46 23.51 18,175,192 -2.25(-8.74%)
May 05, 2010 25.57 25.87 25.14 25.76 7,269,829 -0.19(-0.74%)
May 04, 2010 26.09 26.24 25.80 25.95 8,518,653 -0.76(-2.85%)
May 03, 2010 27.02 27.24 26.47 26.71 8,974,165 -0.36(-1.33%)
Apr 30, 2010 26.43 27.66 26.04 27.07 7,581,101 -0.28(-1.04%)
Apr 29, 2010 27.54 27.64 27.13 27.36 5,112,856 +0.03(+0.09%)
Apr 28, 2010 27.55 27.59 26.98 27.33 5,492,497 -0.04(-0.15%)
Apr 27, 2010 28.00 28.02 27.32 27.38 5,630,637 -0.88(-3.11%)
Apr 26, 2010 28.05 28.51 27.87 28.25 6,755,766 +0.28(+1.02%)
Apr 23, 2010 27.74 28.06 27.62 27.97 5,389,377 +0.33(+1.18%)
Apr 22, 2010 27.89 27.89 27.52 27.64 9,300,141 -0.49(-1.76%)
Apr 21, 2010 28.14 28.43 28.00 28.14 22,146 -0.13(-0.47%)
Apr 20, 2010 28.41 28.73 28.10 28.27 6,620,904 +0.03(+0.09%)
Apr 19, 2010 28.31 28.42 28.07 28.25 5,109,410 -0.11(-0.38%)
Apr 16, 2010 27.96 28.44 27.85 28.36 9,769,193 +0.25(+0.89%)
Apr 15, 2010 27.82 28.45 27.70 28.10 9,865,070 +0.36(+1.30%)
Apr 14, 2010 26.79 27.82 26.76 27.74 17,097,926 +0.95(+3.56%)
Apr 13, 2010 28.36 28.76 26.53 26.79 25,394,126 -2.32(-7.97%)
Apr 12, 2010 28.87 29.26 28.84 29.11 2,967,773 +0.36(+1.25%)
Apr 09, 2010 28.44 28.97 28.30 28.75 5,094,439 +0.42(+1.48%)
Apr 08, 2010 28.10 28.46 27.93 28.33 3,278,867 +0.04(+0.15%)
Apr 07, 2010 28.30 28.30 27.95 28.29 4,335,581 +0.03(+0.12%)
Apr 06, 2010 28.20 28.30 28.07 28.25 1,801,738 -0.37(-1.29%)
Apr 05, 2010 28.67 28.79 28.26 28.62 2,861,029 +0.04(+0.15%)
Apr 01, 2010 28.51 28.58 28.58 28.58 3,865,192 +0.22(+0.77%)
Mar 31, 2010 28.47 28.62 28.03 28.36 5,408,663 -0.23(-0.79%)
Mar 30, 2010 28.53 28.67 28.25 28.59 3,624,870 +0.15(+0.53%)
Mar 29, 2010 27.93 28.74 27.93 28.44 5,108,888 +0.59(+2.14%)
Mar 26, 2010 26.96 27.99 26.79 27.84 7,236,982 +1.06(+3.94%)
Mar 25, 2010 26.99 27.25 26.76 26.79 3,123,734 -0.08(-0.28%)
Mar 24, 2010 27.43 27.43 26.82 26.86 3,350,088 -0.67(-2.43%)
Mar 23, 2010 27.29 27.57 27.03 27.53 2,180,552 +0.23(+0.83%)
Mar 22, 2010 26.77 27.41 26.76 27.31 2,344,113 +0.43(+1.59%)
Mar 19, 2010 27.36 27.53 26.71 26.88 4,671,374 -0.45(-1.65%)
Mar 18, 2010 27.52 27.57 27.19 27.33 2,315,991 -0.23(-0.82%)
Mar 17, 2010 27.21 27.59 26.99 27.56 3,581,432 +0.38(+1.39%)
Mar 16, 2010 26.86 27.21 26.71 27.18 2,608,491 +0.33(+1.25%)
Mar 15, 2010 26.68 26.85 26.67 26.85 3,157,797 +0.03(+0.09%)
Mar 12, 2010 26.49 26.86 26.31 26.82 3,674,190 +0.35(+1.33%)
Mar 11, 2010 26.18 26.50 25.96 26.47 2,553,330 +0.14(+0.54%)
Mar 10, 2010 26.13 26.35 25.91 26.33 4,765,716 +0.11(+0.42%)
Mar 09, 2010 26.23 26.41 26.09 26.22 2,687,962 -0.06(-0.22%)
Mar 08, 2010 26.20 26.35 25.95 26.28 3,037,662 +0.10(+0.38%)
Mar 05, 2010 25.95 26.21 25.81 26.18 2,393,436 +0.39(+1.49%)
Mar 04, 2010 26.01 26.14 25.61 25.79 2,846,234 -0.22(-0.84%)
Mar 03, 2010 25.88 26.28 25.82 26.01 2,509,954 +0.10(+0.39%)
Mar 02, 2010 26.04 26.23 25.74 25.91 2,986,843 -0.03(-0.10%)
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.