Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 25.82 26.81 25.61 25.82 2,504,593 -0.88(-3.28%)
May 27, 2010 25.90 26.72 25.88 26.70 2,335,043 +1.64(+6.55%)
May 26, 2010 25.25 25.68 24.84 25.06 2,743,394 +0.43(+1.74%)
May 25, 2010 24.07 24.65 23.71 24.63 6,758 -0.58(-2.29%)
May 24, 2010 25.08 25.70 24.93 25.20 2,662,454 -0.09(-0.37%)
May 21, 2010 24.47 25.46 24.10 25.30 3,158,369 +1.09(+4.49%)
May 20, 2010 23.91 24.68 23.75 24.21 4,478,373 -1.10(-4.36%)
May 19, 2010 25.65 25.80 24.69 25.31 3,919,882 -0.59(-2.27%)
May 18, 2010 27.29 27.32 25.88 25.90 8,936 -1.04(-3.85%)
May 17, 2010 26.87 27.17 26.17 26.94 2,429,789 +0.20(+0.73%)
May 14, 2010 26.74 27.55 26.37 26.74 1,881,840 -1.22(-4.37%)
May 13, 2010 27.98 28.24 27.90 27.96 3,342,664 -0.23(-0.83%)
May 12, 2010 27.52 28.42 27.49 28.20 3,256,756 +0.94(+3.43%)
May 11, 2010 27.54 27.59 27.19 27.26 4,701 -0.85(-3.04%)
May 10, 2010 27.68 28.13 27.64 28.12 4,209,270 +2.29(+8.86%)
May 07, 2010 26.28 26.49 25.32 25.83 6,508,047 -1.07(-3.96%)
May 06, 2010 27.42 28.29 24.87 26.89 5,355,516 -0.76(-2.74%)
May 05, 2010 28.14 28.70 27.61 27.65 2,526,789 -1.43(-4.92%)
May 04, 2010 29.43 29.58 28.99 29.08 2,648,614 -1.32(-4.33%)
May 03, 2010 30.08 30.50 30.08 30.40 1,430,825 +0.64(+2.14%)
Apr 30, 2010 30.20 30.62 29.70 29.76 2,149,104 -0.37(-1.23%)
Apr 29, 2010 29.63 30.20 29.58 30.13 3,162,099 +1.02(+3.51%)
Apr 28, 2010 29.44 29.48 28.65 29.11 3,889,531 +0.73(+2.59%)
Apr 27, 2010 29.68 29.74 28.28 28.38 6,786,134 -2.82(-9.03%)
Apr 26, 2010 31.53 31.72 31.09 31.19 2,307,321 -0.20(-0.62%)
Apr 23, 2010 30.84 31.39 30.80 31.39 1,689,544 +0.74(+2.43%)
Apr 22, 2010 30.09 30.64 29.90 30.64 2,426,743 +0.03(+0.11%)
Apr 21, 2010 30.37 30.66 30.29 30.61 10,175 +0.20(+0.64%)
Apr 20, 2010 30.12 30.63 30.07 30.42 862 +1.00(+3.40%)
Apr 19, 2010 29.24 29.67 28.98 29.42 2,150,310 -0.07(-0.24%)
Apr 16, 2010 30.01 30.19 29.19 29.49 2,262,521 -0.18(-0.62%)
Apr 15, 2010 29.36 29.73 29.22 29.67 1,986,388 +0.10(+0.33%)
Apr 14, 2010 29.36 29.57 29.24 29.57 1,155,457 +0.36(+1.25%)
Apr 13, 2010 29.45 29.48 29.08 29.21 1,512,530 -0.12(-0.41%)
Apr 12, 2010 29.39 29.52 29.24 29.33 2,257,273 +0.10(+0.33%)
Apr 09, 2010 28.47 29.30 28.47 29.23 2,145,042 +1.27(+4.55%)
Apr 08, 2010 27.80 28.00 27.64 27.96 1,745,046 -0.03(-0.12%)
Apr 07, 2010 28.25 28.30 27.76 27.99 1,278,000 -0.45(-1.57%)
Apr 06, 2010 28.37 28.50 28.20 28.44 1,873,877 +0.18(+0.65%)
Apr 05, 2010 28.46 28.54 28.14 28.25 1,595,458 -0.20(-0.69%)
Apr 01, 2010 28.32 28.45 28.45 28.45 1,450,592 +0.43(+1.55%)
Mar 31, 2010 28.21 28.25 27.91 28.01 2,119,321 -0.07(-0.23%)
Mar 30, 2010 28.27 28.43 27.96 28.08 1,366,825 -0.21(-0.73%)
Mar 29, 2010 28.09 28.57 28.09 28.29 2,818,863 -0.27(-0.93%)
Mar 26, 2010 28.60 28.76 28.18 28.55 2,375,662 -0.19(-0.66%)
Mar 25, 2010 29.32 29.39 28.74 28.74 1,502,479 -0.29(-0.99%)
Mar 24, 2010 28.77 29.19 28.75 29.03 2,465,769 -0.05(-0.19%)
Mar 23, 2010 28.76 29.13 28.60 29.08 3,990,438 +0.85(+3.00%)
Mar 22, 2010 28.48 28.60 27.98 28.24 5,484,780 +1.59(+5.96%)
Mar 19, 2010 26.69 26.81 26.43 26.65 2,222,754 -0.02(-0.06%)
Mar 18, 2010 26.83 26.91 26.55 26.67 1,789,735 +0.14(+0.51%)
Mar 17, 2010 26.53 26.70 26.43 26.53 2,342,209 +0.42(+1.60%)
Mar 16, 2010 25.83 26.13 25.62 26.11 1,562,546 +0.38(+1.46%)
Mar 15, 2010 25.63 25.77 25.56 25.74 1,562,276 -0.54(-2.05%)
Mar 12, 2010 26.44 26.64 26.06 26.27 2,367,342 +0.47(+1.83%)
Mar 11, 2010 25.76 26.02 25.59 25.80 2,055,010 +0.17(+0.66%)
Mar 10, 2010 25.81 25.81 25.42 25.63 1,724,477 +0.21(+0.81%)
Mar 09, 2010 25.36 25.61 25.19 25.43 1,727,001 -0.19(-0.74%)
Mar 08, 2010 26.09 26.12 25.52 25.62 2,040,547 -0.58(-2.20%)
Mar 05, 2010 26.08 26.29 26.00 26.19 1,531,114 +0.38(+1.47%)
Mar 04, 2010 25.77 26.00 25.63 25.81 1,326,401 +0.26(+1.00%)
Mar 03, 2010 25.29 25.75 25.25 25.56 2,174,477 +0.34(+1.34%)
Mar 02, 2010 24.91 25.42 24.86 25.22 2,689,415 +0.50(+2.02%)
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.