Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 23.07 23.36 22.94 23.07 36,504,628 +0.05(+0.21%)
May 27, 2010 22.54 23.05 22.44 23.02 44,666,964 +0.82(+3.70%)
May 26, 2010 21.90 22.49 21.80 22.20 2,332 +0.25(+1.12%)
May 25, 2010 21.43 21.96 21.29 21.95 2,190 +0.14(+0.63%)
May 24, 2010 21.82 22.12 21.64 21.81 19,423,554 -0.12(-0.56%)
May 21, 2010 21.36 22.01 21.25 21.94 37,243,340 +0.02(+0.07%)
May 20, 2010 22.07 22.29 21.74 21.92 3,936 -0.41(-1.85%)
May 19, 2010 22.05 22.52 21.96 22.33 30,929,212 +0.18(+0.83%)
May 18, 2010 22.57 22.59 22.11 22.15 1,387 -0.29(-1.31%)
May 17, 2010 22.54 22.63 22.03 22.44 22,507,146 -0.07(-0.30%)
May 14, 2010 22.51 22.83 22.37 22.51 30,826,100 -0.29(-1.29%)
May 13, 2010 23.06 23.11 22.67 22.81 21,399,368 -0.34(-1.45%)
May 12, 2010 23.26 23.31 22.89 23.14 27,877,282 +0.20(+0.87%)
May 11, 2010 23.14 23.30 22.85 22.94 7,926 -0.51(-2.16%)
May 10, 2010 23.59 23.62 23.20 23.45 34,232,632 +0.52(+2.27%)
May 07, 2010 23.22 23.43 22.56 22.93 38,610,968 -0.60(-2.56%)
May 06, 2010 23.52 24.36 21.02 23.53 1,913 -0.41(-1.73%)
May 05, 2010 24.24 24.40 23.89 23.94 31,344,100 -0.57(-2.33%)
May 04, 2010 24.37 24.89 24.37 24.52 6,397 +0.37(+1.53%)
May 03, 2010 24.16 24.26 23.99 24.15 18,150,028 +0.16(+0.66%)
Apr 30, 2010 24.19 24.51 23.98 23.99 22,963,696 -0.14(-0.60%)
Apr 29, 2010 23.95 24.38 23.95 24.13 26,645,478 +0.47(+2.00%)
Apr 28, 2010 23.62 23.83 23.41 23.66 24,654,162 +0.05(+0.23%)
Apr 27, 2010 23.86 24.29 23.56 23.61 6,172 -0.36(-1.49%)
Apr 26, 2010 24.36 24.62 23.89 23.96 38,845,316 -0.31(-1.30%)
Apr 23, 2010 23.17 24.48 22.96 24.28 60,375,620 +1.16(+5.00%)
Apr 22, 2010 23.67 23.72 23.11 23.12 55,838,476 -0.66(-2.79%)
Apr 21, 2010 23.78 24.77 23.76 23.78 218,764 -0.90(-3.66%)
Apr 20, 2010 24.68 24.92 24.56 24.69 14,828,335 +0.11(+0.45%)
Apr 19, 2010 24.43 24.63 24.16 24.58 18,324,314 +0.13(+0.53%)
Apr 16, 2010 24.64 24.76 24.22 24.45 30,076,680 -0.23(-0.92%)
Apr 15, 2010 24.80 24.99 24.62 24.67 30,342,574 -0.12(-0.47%)
Apr 14, 2010 25.15 25.15 24.65 24.79 29,175,256 -0.34(-1.34%)
Apr 13, 2010 25.12 25.28 25.04 25.13 17,412,828 -0.10(-0.41%)
Apr 12, 2010 25.30 25.39 25.20 25.23 15,575,810 -0.08(-0.32%)
Apr 09, 2010 25.20 25.50 25.18 25.31 14,707,633 +0.13(+0.52%)
Apr 08, 2010 25.22 25.35 25.07 25.18 17,931,376 -0.01(-0.03%)
Apr 07, 2010 25.59 25.61 25.03 25.19 26,863,556 -0.32(-1.24%)
Apr 06, 2010 25.69 25.69 25.45 25.50 17,928,736 -0.24(-0.93%)
Apr 05, 2010 25.98 26.00 25.55 25.74 15,284,378 -0.08(-0.29%)
Apr 01, 2010 25.77 25.82 25.82 25.82 14,803,657 +0.25(+0.96%)
Mar 31, 2010 25.67 25.74 25.37 25.57 18,938,726 -0.21(-0.82%)
Mar 30, 2010 25.99 25.99 25.68 25.78 14,490,762 -0.16(-0.61%)
Mar 29, 2010 25.73 26.02 25.73 25.94 16,297,751 +0.31(+1.23%)
Mar 26, 2010 25.89 25.98 25.57 25.63 19,720,512 -0.24(-0.93%)
Mar 25, 2010 26.24 26.25 25.85 25.87 19,244,392 -0.16(-0.61%)
Mar 24, 2010 26.31 26.37 26.00 26.02 18,055,496 -0.34(-1.27%)
Mar 23, 2010 26.41 26.53 26.19 26.36 18,016,586 +0.14(+0.52%)
Mar 22, 2010 26.07 26.73 26.04 26.22 22,599,930 +0.16(+0.63%)
Mar 19, 2010 26.44 26.59 25.91 26.06 44,951,072 -0.27(-1.01%)
Mar 18, 2010 26.06 26.33 25.93 26.32 18,253,652 +0.25(+0.97%)
Mar 17, 2010 26.01 26.09 25.72 26.07 18,095,718 +0.10(+0.37%)
Mar 16, 2010 25.86 26.02 25.61 25.98 26,742,226 +0.13(+0.50%)
Mar 15, 2010 25.66 25.88 25.66 25.85 25,437,664 +0.51(+2.03%)
Mar 12, 2010 25.37 25.47 25.15 25.33 23,934,256 +0.08(+0.33%)
Mar 11, 2010 24.89 25.30 24.72 25.25 22,368,624 +0.14(+0.57%)
Mar 10, 2010 25.30 25.39 24.99 25.11 28,372,254 -0.25(-1.00%)
Mar 09, 2010 25.48 25.54 25.22 25.36 21,464,600 -0.21(-0.83%)
Mar 08, 2010 25.67 25.70 25.41 25.57 17,608,946 -0.10(-0.37%)
Mar 05, 2010 25.48 25.71 25.28 25.67 14,414,530 +0.24(+0.94%)
Mar 04, 2010 25.48 25.59 25.25 25.43 17,312,354 -0.05(-0.19%)
Mar 03, 2010 25.80 25.91 25.40 25.48 18,378,532 -0.12(-0.48%)
Mar 02, 2010 25.73 25.80 25.55 25.60 17,898,524 +0.08(+0.32%)
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.