Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 23.74 24.66 23.49 23.74 476,725 -0.29(-1.20%)
May 27, 2010 23.34 24.05 22.99 24.02 740,560 +1.38(+6.09%)
May 26, 2010 22.64 23.31 22.46 22.64 2,824 +0.17(+0.74%)
May 25, 2010 21.17 22.52 20.26 22.48 976 +0.56(+2.54%)
May 24, 2010 22.67 22.78 21.88 21.92 814,963 -0.84(-3.70%)
May 21, 2010 22.00 23.03 21.36 22.76 1,207,371 +0.31(+1.36%)
May 20, 2010 22.63 23.27 22.42 22.46 1,143,265 -1.73(-7.16%)
May 19, 2010 24.61 24.90 23.64 24.19 1,000,073 -0.60(-2.43%)
May 18, 2010 25.31 25.65 24.57 24.79 659,737 -0.17(-0.67%)
May 17, 2010 25.28 25.83 24.23 24.96 629,449 -0.17(-0.66%)
May 14, 2010 25.13 25.70 24.59 25.13 738,254 -0.84(-3.25%)
May 13, 2010 26.16 26.55 25.79 25.97 448,919 -0.38(-1.44%)
May 12, 2010 25.48 26.61 25.46 26.35 783,760 +1.01(+3.98%)
May 11, 2010 25.64 25.80 25.19 25.34 741,666 -0.31(-1.23%)
May 10, 2010 25.36 25.73 25.25 25.65 1,314,340 +1.97(+8.33%)
May 07, 2010 24.40 25.05 23.39 23.68 1,631,717 -0.78(-3.18%)
May 06, 2010 25.34 25.78 22.31 24.46 1,274,021 -0.95(-3.75%)
May 05, 2010 25.60 26.24 25.25 25.41 832,154 -1.03(-3.89%)
May 04, 2010 27.00 27.24 26.26 26.44 1,182,947 -1.18(-4.26%)
May 03, 2010 27.01 27.80 26.85 27.62 863,626 +0.86(+3.22%)
Apr 30, 2010 27.55 28.06 26.75 26.76 1,208,637 -0.80(-2.89%)
Apr 29, 2010 27.09 27.59 26.90 27.55 789,301 +0.76(+2.83%)
Apr 28, 2010 27.13 27.15 26.45 26.79 635,708 -0.06(-0.21%)
Apr 27, 2010 27.38 27.50 26.76 26.85 1,211,794 -0.51(-1.86%)
Apr 26, 2010 27.38 27.69 27.29 27.36 631,096 +0.02(+0.07%)
Apr 23, 2010 26.91 27.38 26.71 27.34 817,542 +0.44(+1.62%)
Apr 22, 2010 25.57 27.13 25.27 26.90 1,571,684 +1.07(+4.16%)
Apr 21, 2010 25.64 25.87 25.38 25.83 546,543 +0.23(+0.90%)
Apr 20, 2010 25.23 25.60 25.04 25.60 459,160 +0.47(+1.88%)
Apr 19, 2010 25.59 25.92 24.87 25.13 747,883 -0.63(-2.45%)
Apr 16, 2010 26.53 26.66 25.58 25.75 948,453 -0.96(-3.60%)
Apr 15, 2010 26.74 26.86 26.58 26.72 451,497 -0.13(-0.48%)
Apr 14, 2010 26.63 26.87 26.51 26.85 415,422 +0.34(+1.29%)
Apr 13, 2010 26.19 26.86 26.11 26.51 653,556 +0.11(+0.42%)
Apr 12, 2010 26.42 26.53 26.28 26.39 607,338 -0.03(-0.11%)
Apr 09, 2010 26.19 26.43 25.70 26.42 368,345 +0.22(+0.85%)
Apr 08, 2010 26.00 26.37 25.75 26.20 323,345 +0.12(+0.46%)
Apr 07, 2010 26.57 26.57 25.86 26.08 792,657 -0.61(-2.29%)
Apr 06, 2010 26.52 26.77 26.02 26.69 695,544 +0.27(+1.02%)
Apr 05, 2010 26.51 26.66 26.31 26.42 1,047,746 +0.18(+0.67%)
Apr 01, 2010 25.81 26.25 26.25 26.25 848,176 +0.54(+2.09%)
Mar 31, 2010 26.15 26.34 25.63 25.71 499,839 -0.60(-2.29%)
Mar 30, 2010 26.43 26.73 26.04 26.31 332,947 -0.15(-0.56%)
Mar 29, 2010 26.79 27.13 26.13 26.46 609,421 -0.29(-1.07%)
Mar 26, 2010 26.63 27.38 26.34 26.75 521,861 +0.19(+0.70%)
Mar 25, 2010 26.87 27.28 26.51 26.56 617,335 -0.02(-0.07%)
Mar 24, 2010 26.83 26.92 26.46 26.58 298,740 -0.31(-1.17%)
Mar 23, 2010 26.45 26.95 26.07 26.89 293,893 +0.44(+1.65%)
Mar 22, 2010 25.88 26.67 25.55 26.46 413,208 +0.38(+1.46%)
Mar 19, 2010 27.29 27.64 26.06 26.08 869,652 -1.03(-3.79%)
Mar 18, 2010 27.06 27.31 26.86 27.11 203,701 -0.01(-0.03%)
Mar 17, 2010 27.49 27.49 26.99 27.12 315,684 +0.03(+0.10%)
Mar 16, 2010 27.02 27.13 26.70 27.09 488,154 +0.30(+1.11%)
Mar 15, 2010 26.54 26.87 26.53 26.79 256,284 -0.31(-1.13%)
Mar 12, 2010 26.67 27.24 26.51 27.10 552,153 +0.45(+1.70%)
Mar 11, 2010 26.62 26.74 26.11 26.64 721,727 -0.17(-0.62%)
Mar 10, 2010 26.87 27.09 26.46 26.81 502,249 -0.13(-0.48%)
Mar 09, 2010 27.17 27.27 26.67 26.94 678,568 -0.32(-1.19%)
Mar 08, 2010 27.89 27.89 27.10 27.26 521,266 -0.61(-2.19%)
Mar 05, 2010 27.51 28.01 27.42 27.88 492,532 +0.56(+2.03%)
Mar 04, 2010 27.05 27.47 26.47 27.32 890,125 +0.29(+1.06%)
Mar 03, 2010 27.88 28.00 26.86 27.03 815,980 -0.69(-2.47%)
Mar 02, 2010 27.79 27.89 27.52 27.72 583,003 -0.07(-0.27%)
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.