Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 22.88 23.27 22.61 22.88 2,222,949 -0.30(-1.30%)
May 27, 2010 23.00 23.34 22.91 23.18 1,344,217 +0.65(+2.89%)
May 26, 2010 22.73 23.26 22.47 22.53 1,828,887 -0.06(-0.28%)
May 25, 2010 21.98 22.69 21.45 22.59 4,768 +0.01(+0.03%)
May 24, 2010 23.06 23.12 22.49 22.58 2,380,250 -0.76(-3.24%)
May 21, 2010 22.36 23.66 22.11 23.34 3,117,523 +0.78(+3.45%)
May 20, 2010 22.70 23.46 22.54 22.56 2,254,455 -1.25(-5.24%)
May 19, 2010 23.62 24.05 22.88 23.81 3,230,376 +0.29(+1.25%)
May 18, 2010 23.93 24.42 23.46 23.51 8,810 -0.26(-1.10%)
May 17, 2010 24.29 24.53 23.44 23.78 3,424,267 -0.32(-1.32%)
May 14, 2010 24.09 26.11 23.56 24.09 6,472,680 -2.24(-8.51%)
May 13, 2010 26.83 26.95 26.22 26.34 2,660,300 -0.90(-3.30%)
May 12, 2010 26.95 27.44 26.76 27.23 2,545,339 +0.31(+1.15%)
May 11, 2010 27.10 27.16 26.75 26.92 1,356 -0.55(-2.00%)
May 10, 2010 27.46 27.58 27.34 27.47 2,249,392 +1.26(+4.82%)
May 07, 2010 26.37 26.69 25.02 26.21 3,204,683 -0.17(-0.63%)
May 06, 2010 26.97 27.55 25.29 26.38 2,445,323 -0.09(-0.33%)
May 05, 2010 27.10 27.59 26.44 26.46 1,862,962 -1.14(-4.12%)
May 04, 2010 27.86 27.93 27.15 27.60 2,439,991 -0.73(-2.58%)
May 03, 2010 27.93 28.36 27.93 28.33 1,283,459 +0.48(+1.74%)
Apr 30, 2010 28.84 29.02 27.84 27.85 1,407,925 -0.96(-3.34%)
Apr 29, 2010 28.72 28.94 28.38 28.81 1,315,784 +0.29(+1.03%)
Apr 28, 2010 28.66 29.41 28.28 28.51 2,151,197 -0.05(-0.17%)
Apr 27, 2010 31.31 31.31 28.40 28.56 4,875,841 -3.06(-9.68%)
Apr 26, 2010 30.92 32.04 30.80 31.62 1,881,862 +0.71(+2.29%)
Apr 23, 2010 30.59 31.08 30.28 30.92 1,476,332 +0.32(+1.04%)
Apr 22, 2010 29.87 30.77 29.58 30.60 1,744,830 +0.40(+1.32%)
Apr 21, 2010 30.88 31.08 29.97 30.20 12,294 -0.73(-2.36%)
Apr 20, 2010 30.45 31.23 30.45 30.93 4,932 +0.60(+1.97%)
Apr 19, 2010 30.27 30.88 29.95 30.34 1,447,486 -0.14(-0.44%)
Apr 16, 2010 30.58 31.01 29.94 30.47 2,494,520 -0.01(-0.03%)
Apr 15, 2010 31.17 31.29 30.42 30.48 2,153,116 -0.69(-2.22%)
Apr 14, 2010 31.62 31.73 30.27 31.17 2,095,019 -0.33(-1.04%)
Apr 13, 2010 30.92 31.50 30.80 31.50 1,425,620 +0.49(+1.59%)
Apr 12, 2010 30.82 31.06 30.58 31.00 1,733,647 +0.29(+0.93%)
Apr 09, 2010 30.11 30.79 30.05 30.72 1,342,512 +0.76(+2.52%)
Apr 08, 2010 29.72 30.27 29.48 29.96 2,326,206 +0.14(+0.45%)
Apr 07, 2010 29.73 30.09 29.51 29.83 1,693,272 +0.10(+0.35%)
Apr 06, 2010 29.68 29.84 29.51 29.72 1,870,690 +0.28(+0.95%)
Apr 05, 2010 28.99 29.64 28.98 29.45 880,289 +0.65(+2.26%)
Apr 01, 2010 28.70 28.79 28.79 28.79 663,884 +0.27(+0.95%)
Mar 31, 2010 29.14 29.30 28.50 28.52 1,048,456 -0.62(-2.13%)
Mar 30, 2010 29.00 29.50 29.00 29.14 2,395,566 +0.34(+1.19%)
Mar 29, 2010 28.66 28.98 28.57 28.80 765,825 +0.21(+0.75%)
Mar 26, 2010 28.72 29.10 28.38 28.59 681,764 +0.02(+0.08%)
Mar 25, 2010 28.81 29.25 28.53 28.56 1,401,487 +0.12(+0.42%)
Mar 24, 2010 28.35 28.70 28.12 28.44 984,700 -0.04(-0.14%)
Mar 23, 2010 27.75 28.75 27.68 28.48 1,422,143 +0.81(+2.93%)
Mar 22, 2010 27.27 27.85 27.00 27.67 870,724 +0.20(+0.72%)
Mar 19, 2010 27.93 28.00 27.31 27.47 1,212,174 -0.29(-1.03%)
Mar 18, 2010 27.81 28.14 27.43 27.76 958,728 -0.41(-1.44%)
Mar 17, 2010 27.90 28.46 27.83 28.16 832,435 +0.41(+1.49%)
Mar 16, 2010 27.72 27.84 27.36 27.75 729,869 +0.25(+0.90%)
Mar 15, 2010 27.45 27.54 27.23 27.50 811,077 -0.11(-0.40%)
Mar 12, 2010 27.38 27.88 27.22 27.62 1,455,204 +0.42(+1.55%)
Mar 11, 2010 28.16 28.16 26.92 27.19 1,641,938 -1.08(-3.82%)
Mar 10, 2010 28.40 28.57 27.91 28.28 1,449,038 -0.01(-0.03%)
Mar 09, 2010 27.86 28.38 27.73 28.28 880,458 +0.32(+1.14%)
Mar 08, 2010 27.97 28.12 27.62 27.97 665,566 -0.08(-0.28%)
Mar 05, 2010 28.05 28.38 27.89 28.05 1,010,005 +0.28(+1.00%)
Mar 04, 2010 28.35 28.48 27.59 27.77 989,623 -0.40(-1.41%)
Mar 03, 2010 27.77 28.48 27.69 28.16 974,898 +0.56(+2.02%)
Mar 02, 2010 27.83 28.00 27.47 27.61 535,911 -0.05(-0.17%)
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.