Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 23.82 24.10 23.76 23.82 6,616,295 -0.19(-0.80%)
May 27, 2010 23.85 24.01 23.70 24.01 8,454,225 +0.52(+2.23%)
May 26, 2010 24.40 24.40 23.45 23.48 33,181 -0.20(-0.83%)
May 25, 2010 23.59 23.69 23.12 23.68 36,040 -0.35(-1.44%)
May 24, 2010 24.26 24.48 23.99 24.03 5,275,320 -0.30(-1.24%)
May 21, 2010 23.61 24.42 23.61 24.33 8,739,843 +0.07(+0.31%)
May 20, 2010 24.49 24.73 24.25 24.25 50,888 -0.79(-3.15%)
May 19, 2010 25.07 25.17 24.83 25.04 7,902,697 -0.12(-0.49%)
May 18, 2010 25.59 25.62 25.14 25.17 62,091 -0.35(-1.35%)
May 17, 2010 25.78 25.86 25.25 25.51 8,209,394 -0.20(-0.79%)
May 14, 2010 25.72 26.18 25.52 25.72 10,210,117 -0.24(-0.93%)
May 13, 2010 26.01 26.34 25.94 25.96 10,054,870 -0.06(-0.21%)
May 12, 2010 26.20 26.26 25.93 26.01 12,059,721 +0.00(+0.01%)
May 11, 2010 26.22 26.32 25.95 26.01 12,745 +0.05(+0.19%)
May 10, 2010 25.69 26.01 25.67 25.96 9,772,840 +0.65(+2.55%)
May 07, 2010 25.35 25.64 24.95 25.31 19,309,016 +0.74(+3.03%)
May 06, 2010 20.35 26.42 0.0001 24.57 22,233 -1.64(-6.25%)
May 05, 2010 26.43 26.68 26.18 26.21 11,202,223 -0.10(-0.37%)
May 04, 2010 26.76 26.81 26.18 26.31 65,016 -0.58(-2.18%)
May 03, 2010 26.74 26.94 26.60 26.89 4,186,336 +0.33(+1.24%)
Apr 30, 2010 26.44 26.75 26.39 26.56 8,766,921 +0.20(+0.76%)
Apr 29, 2010 26.51 26.66 26.28 26.36 6,554,497 +0.16(+0.60%)
Apr 28, 2010 26.29 26.54 26.08 26.20 14,542,013 +0.09(+0.35%)
Apr 27, 2010 26.53 26.61 26.11 26.11 49,792 -0.47(-1.77%)
Apr 26, 2010 26.81 27.10 26.54 26.58 9,847,437 -0.20(-0.75%)
Apr 23, 2010 26.45 26.81 26.07 26.78 12,139,758 +0.18(+0.69%)
Apr 22, 2010 26.59 26.72 26.31 26.60 8,911,801 +0.03(+0.11%)
Apr 21, 2010 26.76 26.90 26.52 26.57 81,508 -0.32(-1.18%)
Apr 20, 2010 26.80 26.90 26.64 26.89 53,425 +0.33(+1.24%)
Apr 19, 2010 26.58 26.70 26.42 26.56 6,372,516 -0.02(-0.09%)
Apr 16, 2010 26.81 26.81 26.39 26.58 11,806,240 -0.48(-1.78%)
Apr 15, 2010 26.98 27.13 26.72 27.06 6,815,197 -0.07(-0.27%)
Apr 14, 2010 27.12 27.14 26.95 27.14 5,319,981 -0.02(-0.07%)
Apr 13, 2010 27.20 27.21 26.78 27.15 6,265,909 -0.01(-0.04%)
Apr 12, 2010 27.05 27.42 27.05 27.17 5,074,643 +0.20(+0.72%)
Apr 09, 2010 27.06 27.06 26.78 26.97 5,074,423 -0.10(-0.38%)
Apr 08, 2010 27.32 27.32 26.98 27.08 4,358,328 -0.18(-0.67%)
Apr 07, 2010 27.42 27.45 27.15 27.26 5,339,044 -0.21(-0.78%)
Apr 06, 2010 26.95 27.48 26.88 27.47 5,967,464 +0.39(+1.44%)
Apr 05, 2010 27.08 27.19 26.87 27.08 4,317,070 +0.10(+0.36%)
Apr 01, 2010 26.81 26.98 26.98 26.98 5,415,601 +0.29(+1.07%)
Mar 31, 2010 26.69 26.81 26.54 26.70 4,454,367 -0.09(-0.34%)
Mar 30, 2010 26.79 26.93 26.70 26.79 4,584,741 +0.02(+0.09%)
Mar 29, 2010 26.51 26.77 26.39 26.76 5,064,249 +0.44(+1.69%)
Mar 26, 2010 26.36 26.44 26.19 26.32 5,134,837 -0.06(-0.23%)
Mar 25, 2010 26.58 26.72 26.23 26.38 10,208,269 -0.16(-0.62%)
Mar 24, 2010 27.08 27.08 26.51 26.54 9,669,701 -0.46(-1.69%)
Mar 23, 2010 26.97 27.12 26.83 27.00 9,338,524 -0.01(-0.02%)
Mar 22, 2010 27.15 27.40 26.95 27.01 6,623,171 -0.18(-0.67%)
Mar 19, 2010 27.36 27.36 26.97 27.19 9,032,733 -0.03(-0.11%)
Mar 18, 2010 27.47 27.57 27.10 27.22 7,054,278 -0.41(-1.50%)
Mar 17, 2010 27.75 27.76 27.51 27.64 5,928,582 +0.01(+0.02%)
Mar 16, 2010 27.07 27.68 27.07 27.63 8,139,415 +0.57(+2.12%)
Mar 15, 2010 26.90 27.07 26.88 27.06 5,234,784 +0.15(+0.54%)
Mar 12, 2010 27.39 27.42 26.84 26.91 8,036,205 -0.47(-1.71%)
Mar 11, 2010 27.58 27.67 27.27 27.38 5,659,353 -0.11(-0.40%)
Mar 10, 2010 27.48 27.60 27.37 27.49 6,873,050 +0.09(+0.31%)
Mar 09, 2010 27.71 27.71 27.29 27.40 6,360,749 -0.22(-0.79%)
Mar 08, 2010 27.79 27.88 27.53 27.62 4,489,834 -0.10(-0.37%)
Mar 05, 2010 27.39 27.77 27.37 27.73 6,739,975 +0.48(+1.74%)
Mar 04, 2010 27.10 27.29 27.00 27.25 6,669,158 +0.15(+0.56%)
Mar 03, 2010 27.11 27.33 27.01 27.10 6,474,062 +0.08(+0.29%)
Mar 02, 2010 27.15 27.29 26.92 27.02 8,772,275 -0.07(-0.27%)
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.