Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 30.36 31.22 30.30 30.36 1,905,903 -0.37(-1.21%)
May 27, 2010 30.81 31.13 30.09 30.73 2,646,937 +0.53(+1.75%)
May 26, 2010 30.09 30.88 29.85 30.20 15,935,301 +0.60(+2.04%)
May 25, 2010 28.72 29.81 27.16 29.60 5,472,471 -0.22(-0.75%)
May 24, 2010 29.09 30.56 29.09 29.82 4,032,848 +0.57(+1.95%)
May 21, 2010 28.64 29.81 28.27 29.25 4,815,477 +0.47(+1.63%)
May 20, 2010 29.64 29.83 28.22 28.78 6,321 -1.48(-4.88%)
May 19, 2010 30.38 30.64 29.68 30.26 3,549,488 -0.40(-1.32%)
May 18, 2010 31.30 31.68 30.03 30.66 3,926,719 +0.12(+0.41%)
May 17, 2010 31.64 31.87 29.71 30.54 3,936,611 -1.11(-3.49%)
May 14, 2010 31.65 32.41 30.95 31.65 2,566,049 -0.86(-2.64%)
May 13, 2010 32.31 32.99 32.31 32.50 2,769,680 +0.46(+1.43%)
May 12, 2010 32.18 32.85 31.65 32.05 4,562,661 +0.21(+0.66%)
May 11, 2010 31.73 31.93 31.63 31.84 2,239,344 +0.01(+0.03%)
May 10, 2010 31.51 31.88 30.73 31.83 3,910,598 +2.37(+8.04%)
May 07, 2010 30.14 30.14 27.53 29.46 7,078,433 -0.12(-0.39%)
May 06, 2010 29.59 31.65 24.76 29.57 484 -1.81(-5.76%)
May 05, 2010 32.47 32.97 30.97 31.38 4,743,601 -1.77(-5.35%)
May 04, 2010 33.16 34.01 33.06 33.16 2,130,335 -1.30(-3.76%)
May 03, 2010 33.97 34.62 33.65 34.45 1,699,221 +0.95(+2.83%)
Apr 30, 2010 33.51 34.05 33.31 33.50 1,762,252 -0.14(-0.42%)
Apr 29, 2010 33.94 33.96 33.02 33.64 1,995,054 -0.01(-0.02%)
Apr 28, 2010 33.11 33.82 33.06 33.65 2,212,042 +0.66(+2.00%)
Apr 27, 2010 33.91 35.43 32.33 32.99 7,079,380 -0.59(-1.77%)
Apr 26, 2010 32.72 33.67 32.67 33.58 4,605,483 +0.75(+2.29%)
Apr 23, 2010 32.63 32.89 32.47 32.83 2,461,390 -0.01(-0.03%)
Apr 22, 2010 32.37 32.92 31.69 32.84 1,970,394 +0.58(+1.79%)
Apr 21, 2010 31.98 32.39 31.69 32.26 6,725 +0.28(+0.88%)
Apr 20, 2010 32.30 32.67 31.84 31.98 1,538,382 -0.16(-0.49%)
Apr 19, 2010 32.09 32.55 31.47 32.14 2,490,813 -0.20(-0.61%)
Apr 16, 2010 32.94 32.94 32.09 32.34 2,997,905 -0.63(-1.90%)
Apr 15, 2010 32.98 33.43 32.80 32.97 3,223,869 +0.12(+0.38%)
Apr 14, 2010 32.77 33.04 32.57 32.84 2,712,015 +0.41(+1.27%)
Apr 13, 2010 32.21 32.55 32.12 32.43 1,061,223 +0.21(+0.67%)
Apr 12, 2010 32.83 33.00 32.07 32.21 844,803 -0.58(-1.76%)
Apr 09, 2010 32.52 32.97 32.41 32.79 783,433 +0.23(+0.71%)
Apr 08, 2010 32.10 33.01 31.86 32.56 1,918,569 +0.45(+1.39%)
Apr 07, 2010 31.96 32.31 31.93 32.12 1,566,842 -0.05(-0.15%)
Apr 06, 2010 31.98 32.21 31.84 32.17 1,767,731 +0.12(+0.39%)
Apr 05, 2010 32.08 32.30 31.90 32.04 1,761,209 -0.14(-0.44%)
Apr 01, 2010 32.38 32.18 32.18 32.18 1,392,915 +0.03(+0.10%)
Mar 31, 2010 31.95 32.21 31.78 32.15 2,130,636 +0.05(+0.15%)
Mar 30, 2010 31.98 32.23 31.97 32.10 1,245,715 -0.07(-0.21%)
Mar 29, 2010 32.53 32.59 31.82 32.17 1,399,596 -0.02(-0.05%)
Mar 26, 2010 32.46 32.51 31.83 32.18 2,224,832 -0.01(-0.03%)
Mar 25, 2010 32.59 32.84 31.78 32.19 1,861,479 -0.18(-0.56%)
Mar 24, 2010 31.92 32.52 31.68 32.37 3,639,562 +0.20(+0.62%)
Mar 23, 2010 31.36 32.35 31.27 32.17 2,743,897 +0.68(+2.18%)
Mar 22, 2010 31.45 31.96 31.27 31.49 3,318,873 +0.02(+0.05%)
Mar 19, 2010 31.08 31.51 30.94 31.47 4,304,479 +0.50(+1.60%)
Mar 18, 2010 31.34 31.49 30.76 30.98 2,856,983 -0.27(-0.87%)
Mar 17, 2010 31.07 31.55 30.72 31.25 7,239,789 +1.30(+4.35%)
Mar 16, 2010 30.34 31.26 29.76 29.95 1,741,791 -0.43(-1.41%)
Mar 15, 2010 30.28 30.37 30.18 30.37 920,691 -0.12(-0.38%)
Mar 12, 2010 30.53 30.70 30.26 30.49 1,924,407 -0.07(-0.22%)
Mar 11, 2010 30.01 30.80 29.74 30.56 3,132,722 +0.36(+1.20%)
Mar 10, 2010 29.70 30.85 29.52 30.19 6,317,774 +0.48(+1.61%)
Mar 09, 2010 29.57 30.04 29.09 29.71 2,194,013 -0.06(-0.19%)
Mar 08, 2010 29.44 29.97 29.39 29.77 2,253,138 +0.07(+0.25%)
Mar 05, 2010 29.46 29.83 29.07 29.70 1,220,078 +0.49(+1.67%)
Mar 04, 2010 29.66 29.72 28.90 29.21 1,339,839 -0.26(-0.90%)
Mar 03, 2010 29.91 30.53 29.13 29.48 1,992,313 -0.51(-1.71%)
Mar 02, 2010 29.52 30.36 29.29 29.99 2,287,993 -0.17(-0.57%)
Mar 01, 2010 30.01 31.15 29.77 30.16 3,230,637 +0.10(+0.33%)
Feb 26, 2010 28.95 30.51 28.82 30.06 5,989,748 +1.18(+4.09%)
Feb 25, 2010 27.58 29.44 27.12 28.88 4,942,017 +1.05(+3.76%)
Feb 24, 2010 27.81 27.96 26.88 27.83 1,940,538 +0.34(+1.23%)
Feb 23, 2010 27.60 27.84 27.19 27.49 2,706,407 +0.26(+0.94%)
Feb 22, 2010 27.15 27.63 26.93 27.24 2,534,907 +0.32(+1.20%)
Feb 19, 2010 26.68 27.15 26.66 26.92 1,000,288 +0.05(+0.18%)
Feb 18, 2010 27.08 27.23 26.70 26.87 3,178,958 -0.15(-0.55%)
Feb 17, 2010 26.86 27.60 26.79 27.02 2,192,425 +0.30(+1.11%)
Feb 16, 2010 26.81 27.20 26.61 26.72 1,928,630 +0.11(+0.40%)
Feb 12, 2010 25.97 26.61 26.61 26.61 1,447,570 +0.34(+1.29%)
Feb 11, 2010 26.40 26.58 26.01 26.27 1,108,216 -0.14(-0.53%)
Feb 10, 2010 25.83 26.49 25.77 26.41 2,857,805 +0.50(+1.91%)
Feb 09, 2010 25.42 26.02 24.96 25.92 3,029,522 +0.66(+2.61%)
Feb 08, 2010 26.21 26.61 24.79 25.26 11,238,923 -0.12(-0.46%)
Feb 05, 2010 24.96 25.69 24.30 25.37 3,873,014 +0.25(+0.99%)
Feb 04, 2010 25.65 25.76 24.55 25.13 2,661,593 -0.73(-2.84%)
Feb 03, 2010 25.38 26.19 25.38 25.86 1,439,618 +0.46(+1.82%)
Feb 02, 2010 25.87 26.31 25.17 25.40 745,641 -0.78(-2.99%)
Feb 01, 2010 26.44 26.70 25.01 26.18 1,654,710 -0.07(-0.28%)
Jan 29, 2010 26.13 26.55 25.73 26.26 2,351,350 -0.47(-1.76%)
Jan 28, 2010 26.82 26.97 25.67 26.73 1,624,996 +0.21(+0.81%)
Jan 27, 2010 26.51 27.28 26.27 26.51 640,020 -0.28(-1.05%)
Jan 26, 2010 26.50 27.05 26.48 26.79 2,716,664 +0.05(+0.19%)
Jan 25, 2010 26.65 27.02 26.41 26.74 2,335,915 -0.20(-0.74%)
Jan 22, 2010 26.92 27.69 26.73 26.94 2,244,822 -0.14(-0.52%)
Jan 21, 2010 26.99 27.48 26.91 27.08 5,677,995 -0.07(-0.27%)
Jan 20, 2010 26.99 27.50 26.87 27.16 4,106,430 +0.22(+0.83%)
Jan 19, 2010 26.69 27.50 26.64 26.93 3,852,143 +0.51(+1.94%)
Jan 15, 2010 26.62 26.42 26.42 26.42 1,544,641 -0.35(-1.29%)
Jan 14, 2010 26.98 27.68 26.64 26.77 1,966,848 -0.26(-0.98%)
Jan 13, 2010 27.49 27.49 26.31 27.03 3,219,335 -0.65(-2.35%)
Jan 12, 2010 27.35 28.88 26.70 27.68 5,705,290 -0.20(-0.71%)
Jan 11, 2010 26.88 28.12 26.43 27.88 5,456,987 +1.27(+4.78%)
Jan 08, 2010 26.24 27.58 25.74 26.61 4,519,135 +0.40(+1.51%)
Jan 07, 2010 26.40 26.55 25.63 26.22 4,358,855 +0.02(+0.09%)
Jan 06, 2010 24.47 26.52 24.36 26.19 6,282,560 +1.62(+6.58%)
Jan 05, 2010 23.36 24.65 23.20 24.57 3,318,089 +1.16(+4.97%)
Jan 04, 2010 23.03 23.75 22.76 23.41 2,193,256 +0.63(+2.75%)
Dec 31, 2009 22.89 22.78 22.78 22.78 287,211 -0.07(-0.33%)
Dec 30, 2009 22.80 22.91 22.63 22.86 1,978,379 -0.05(-0.22%)
Dec 29, 2009 23.39 23.49 22.49 22.91 1,316,962 -0.38(-1.63%)
Dec 28, 2009 23.86 23.96 23.12 23.29 967,950 -0.52(-2.18%)
Dec 24, 2009 23.86 23.93 23.65 23.81 305,416 -0.02(-0.07%)
Dec 23, 2009 23.77 24.30 23.24 23.82 2,945,964 +0.21(+0.91%)
Dec 22, 2009 23.55 23.72 23.29 23.61 4,228,371 +0.25(+1.06%)
Dec 21, 2009 22.97 24.07 22.75 23.36 8,595,842 +0.67(+2.95%)
Dec 18, 2009 21.80 22.69 21.57 22.69 12,654,535 +1.20(+5.61%)
Dec 17, 2009 21.30 21.81 21.18 21.49 8,603,151 -0.05(-0.23%)
Dec 16, 2009 21.68 21.90 20.49 21.54 14,453,017 -0.08(-0.38%)
Dec 15, 2009 23.12 23.35 21.55 21.62 7,509,614 -1.90(-8.07%)
Dec 14, 2009 23.93 24.09 23.20 23.52 5,627,558 -0.94(-3.85%)
Dec 11, 2009 23.87 24.76 23.77 24.46 9,106,828 +3.31(+15.67%)
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.