Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 25.82 26.81 25.60 25.82 2,505,231 -0.88(-3.28%)
May 27, 2010 25.90 26.71 25.88 26.69 2,335,638 +1.64(+6.55%)
May 26, 2010 25.25 25.68 24.83 25.05 2,744,093 +0.43(+1.74%)
May 25, 2010 24.06 24.65 23.70 24.62 6,759 -0.58(-2.29%)
May 24, 2010 25.07 25.70 24.93 25.20 2,663,133 -0.09(-0.37%)
May 21, 2010 24.46 25.46 24.09 25.29 3,159,174 +1.09(+4.49%)
May 20, 2010 23.90 24.68 23.74 24.20 4,479,515 -1.10(-4.36%)
May 19, 2010 25.65 25.79 24.68 25.31 3,920,881 -0.59(-2.27%)
May 18, 2010 27.28 27.32 25.87 25.89 8,938 -1.04(-3.85%)
May 17, 2010 26.86 27.16 26.16 26.93 2,430,409 +0.20(+0.73%)
May 14, 2010 26.73 27.54 26.37 26.73 1,882,320 -1.22(-4.37%)
May 13, 2010 27.97 28.23 27.89 27.96 3,343,516 -0.23(-0.83%)
May 12, 2010 27.52 28.41 27.48 28.19 3,257,586 +0.93(+3.43%)
May 11, 2010 27.53 27.59 27.18 27.26 4,702 -0.85(-3.04%)
May 10, 2010 27.68 28.12 27.64 28.11 4,210,343 +2.29(+8.86%)
May 07, 2010 26.27 26.48 25.32 25.82 6,509,706 -1.07(-3.96%)
May 06, 2010 27.41 28.28 24.87 26.89 5,356,881 -0.76(-2.74%)
May 05, 2010 28.13 28.70 27.60 27.65 2,527,433 -1.43(-4.93%)
May 04, 2010 29.43 29.57 28.98 29.08 2,649,289 -1.32(-4.33%)
May 03, 2010 30.07 30.50 30.07 30.39 1,431,190 +0.64(+2.14%)
Apr 30, 2010 30.19 30.62 29.69 29.76 2,149,651 -0.37(-1.23%)
Apr 29, 2010 29.63 30.19 29.57 30.13 3,162,905 +1.02(+3.51%)
Apr 28, 2010 29.43 29.47 28.64 29.10 3,890,522 +0.73(+2.59%)
Apr 27, 2010 29.68 29.73 28.27 28.37 6,787,863 -2.82(-9.03%)
Apr 26, 2010 31.52 31.71 31.08 31.19 2,307,909 -0.20(-0.62%)
Apr 23, 2010 30.83 31.38 30.79 31.38 1,689,975 +0.74(+2.43%)
Apr 22, 2010 30.08 30.64 29.89 30.64 2,427,362 +0.03(+0.11%)
Apr 21, 2010 30.37 30.65 30.28 30.60 10,178 +0.20(+0.64%)
Apr 20, 2010 30.11 30.62 30.07 30.41 862 +1.00(+3.40%)
Apr 19, 2010 29.23 29.66 28.97 29.41 2,150,858 -0.07(-0.24%)
Apr 16, 2010 30.01 30.18 29.18 29.48 2,263,097 -0.18(-0.62%)
Apr 15, 2010 29.35 29.72 29.21 29.66 1,986,894 +0.10(+0.33%)
Apr 14, 2010 29.35 29.57 29.23 29.57 1,155,752 +0.36(+1.25%)
Apr 13, 2010 29.44 29.47 29.07 29.20 1,512,915 -0.12(-0.41%)
Apr 12, 2010 29.39 29.51 29.23 29.32 2,257,848 +0.10(+0.33%)
Apr 09, 2010 28.46 29.29 28.46 29.22 2,145,589 +1.27(+4.55%)
Apr 08, 2010 27.79 27.99 27.63 27.95 1,745,491 -0.03(-0.12%)
Apr 07, 2010 28.24 28.29 27.75 27.98 1,278,325 -0.45(-1.57%)
Apr 06, 2010 28.36 28.50 28.20 28.43 1,874,355 +0.18(+0.65%)
Apr 05, 2010 28.46 28.53 28.14 28.25 1,595,865 -0.20(-0.69%)
Apr 01, 2010 28.32 28.44 28.44 28.44 1,450,962 +0.43(+1.55%)
Mar 31, 2010 28.20 28.24 27.90 28.01 2,119,861 -0.07(-0.23%)
Mar 30, 2010 28.26 28.42 27.95 28.07 1,367,173 -0.21(-0.73%)
Mar 29, 2010 28.08 28.56 28.08 28.28 2,819,582 -0.27(-0.93%)
Mar 26, 2010 28.59 28.76 28.17 28.54 2,376,267 -0.19(-0.66%)
Mar 25, 2010 29.31 29.39 28.73 28.73 1,502,862 -0.29(-0.99%)
Mar 24, 2010 28.77 29.19 28.74 29.02 2,466,398 -0.05(-0.19%)
Mar 23, 2010 28.76 29.12 28.59 29.08 3,991,455 +0.85(+3.00%)
Mar 22, 2010 28.47 28.59 27.97 28.23 5,486,178 +1.59(+5.96%)
Mar 19, 2010 26.68 26.81 26.43 26.64 2,223,320 -0.02(-0.06%)
Mar 18, 2010 26.83 26.90 26.54 26.66 1,790,192 +0.14(+0.51%)
Mar 17, 2010 26.52 26.70 26.43 26.52 2,342,806 +0.42(+1.60%)
Mar 16, 2010 25.83 26.12 25.61 26.10 1,562,945 +0.38(+1.46%)
Mar 15, 2010 25.63 25.76 25.55 25.73 1,562,674 -0.54(-2.05%)
Mar 12, 2010 26.43 26.63 26.06 26.27 2,367,945 +0.47(+1.83%)
Mar 11, 2010 25.75 26.01 25.58 25.79 2,055,534 +0.17(+0.66%)
Mar 10, 2010 25.80 25.80 25.41 25.63 1,724,917 +0.21(+0.81%)
Mar 09, 2010 25.35 25.60 25.18 25.42 1,727,441 -0.19(-0.74%)
Mar 08, 2010 26.09 26.12 25.52 25.61 2,041,067 -0.58(-2.20%)
Mar 05, 2010 26.07 26.28 25.99 26.19 1,531,504 +0.38(+1.47%)
Mar 04, 2010 25.77 26.00 25.63 25.81 1,326,739 +0.26(+1.00%)
Mar 03, 2010 25.28 25.75 25.24 25.55 2,175,031 +0.34(+1.34%)
Mar 02, 2010 24.90 25.41 24.85 25.21 2,690,101 +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.