Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 24.88 24.89 24.08 24.45 6,766,647 -0.43(-1.73%)
May 27, 2010 24.36 24.89 24.34 24.88 8,288,838 +1.10(+4.63%)
May 26, 2010 23.87 24.36 23.74 23.78 9,098,735 +0.04(+0.17%)
May 25, 2010 23.09 23.77 22.75 23.74 9,866,653 +0.06(+0.25%)
May 24, 2010 24.09 24.38 23.66 23.68 7,607,949 -0.66(-2.71%)
May 21, 2010 23.46 24.81 23.28 24.34 14,163,991 +0.43(+1.80%)
May 20, 2010 23.50 24.31 23.25 23.91 13,205,509 -0.34(-1.40%)
May 19, 2010 23.99 24.55 23.71 24.25 7,612,083 +0.19(+0.79%)
May 18, 2010 24.87 25.01 23.93 24.06 8,997,187 -0.72(-2.91%)
May 17, 2010 23.73 24.85 23.73 24.78 11,557,794 +0.73(+3.04%)
May 14, 2010 24.53 24.56 23.52 24.05 10,129,657 -0.60(-2.43%)
May 13, 2010 25.33 25.54 24.53 24.65 9,056,675 -1.04(-4.05%)
May 12, 2010 25.36 25.75 25.06 25.69 6,865,806 +0.63(+2.51%)
May 11, 2010 25.49 25.50 24.69 25.06 7,140,243 -0.17(-0.67%)
May 10, 2010 25.03 25.58 24.90 25.23 6,450,293 +0.79(+3.23%)
May 07, 2010 24.40 25.10 23.67 24.44 12,498,373 -0.28(-1.13%)
May 06, 2010 25.22 25.57 23.24 24.72 11,653,989 -0.60(-2.37%)
May 05, 2010 25.46 25.83 24.92 25.32 8,169,964 -0.16(-0.63%)
May 04, 2010 26.12 26.12 25.08 25.48 9,817,430 -0.87(-3.30%)
May 03, 2010 25.90 26.49 25.89 26.35 6,051,645 +0.56(+2.17%)
Apr 30, 2010 26.88 26.90 25.75 25.79 9,880,411 -1.00(-3.73%)
Apr 29, 2010 26.34 26.87 26.26 26.79 10,503,394 +0.16(+0.60%)
Apr 28, 2010 26.65 26.73 26.25 26.63 8,548,281 +0.33(+1.25%)
Apr 27, 2010 27.00 27.04 26.19 26.30 12,673,442 -0.93(-3.42%)
Apr 26, 2010 27.24 27.54 27.14 27.23 3,800,934 -0.07(-0.26%)
Apr 23, 2010 27.50 27.57 26.84 27.30 5,487,769 -0.22(-0.80%)
Apr 22, 2010 26.94 27.59 26.39 27.52 6,959,640 +0.31(+1.14%)
Apr 21, 2010 27.85 28.00 26.58 27.21 8,985,513 -0.41(-1.48%)
Apr 20, 2010 27.25 27.65 27.21 27.62 4,857,306 +0.36(+1.32%)
Apr 19, 2010 27.41 27.60 26.79 27.26 6,100,139 -0.23(-0.84%)
Apr 16, 2010 27.68 27.68 27.12 27.49 6,050,287 -0.24(-0.87%)
Apr 15, 2010 27.51 27.86 26.84 27.73 4,700,950 +0.08(+0.29%)
Apr 14, 2010 27.25 27.68 27.21 27.65 5,772,885 +0.81(+3.02%)
Apr 13, 2010 26.68 26.91 26.51 26.84 3,553,123 +0.21(+0.79%)
Apr 12, 2010 26.50 26.80 26.42 26.63 3,410,019 +0.25(+0.95%)
Apr 09, 2010 26.25 26.43 26.13 26.38 2,579,628 +0.16(+0.61%)
Apr 08, 2010 26.46 26.50 25.98 26.22 4,431,591 -0.36(-1.35%)
Apr 07, 2010 26.50 26.83 26.22 26.58 5,769,488 +0.05(+0.19%)
Apr 06, 2010 26.29 26.68 26.15 26.53 5,929,873 +0.19(+0.72%)
Apr 05, 2010 25.63 26.49 25.63 26.34 4,936,113 +0.66(+2.57%)
Apr 01, 2010 25.69 25.68 25.68 25.68 4,865,200 +0.18(+0.71%)
Mar 31, 2010 25.50 25.75 25.42 25.50 6,212,806 -0.22(-0.86%)
Mar 30, 2010 25.74 25.85 25.42 25.72 5,891,223 +0.01(+0.04%)
Mar 29, 2010 25.57 25.90 25.51 25.71 8,947,402 +0.31(+1.22%)
Mar 26, 2010 25.44 25.76 25.19 25.40 7,408,543 -0.05(-0.20%)
Mar 25, 2010 25.95 26.24 25.41 25.45 11,107,094 -0.36(-1.39%)
Mar 24, 2010 26.95 26.95 25.74 25.81 14,273,431 -1.51(-5.53%)
Mar 23, 2010 27.21 27.41 26.90 27.32 5,052,740 +0.25(+0.92%)
Mar 22, 2010 26.54 27.19 26.42 27.07 4,172,394 +0.47(+1.77%)
Mar 19, 2010 27.17 27.21 26.27 26.60 8,786,322 -0.46(-1.70%)
Mar 18, 2010 27.23 27.48 26.82 27.06 6,238,311 -0.25(-0.92%)
Mar 17, 2010 27.04 27.50 27.00 27.31 5,624,864 +0.38(+1.41%)
Mar 16, 2010 26.36 27.09 26.36 26.93 5,470,648 +0.58(+2.20%)
Mar 15, 2010 26.24 26.60 26.20 26.35 5,340,627 -0.26(-0.98%)
Mar 12, 2010 26.55 26.74 26.45 26.61 6,011,257 +0.11(+0.42%)
Mar 11, 2010 26.75 26.84 26.35 26.50 8,792,815 -0.40(-1.49%)
Mar 10, 2010 26.55 26.98 26.55 26.90 4,868,319 +0.28(+1.05%)
Mar 09, 2010 26.61 26.80 26.44 26.62 4,541,361 -0.01(-0.04%)
Mar 08, 2010 26.80 26.87 26.63 26.63 3,568,522 -0.08(-0.30%)
Mar 05, 2010 26.53 26.89 26.33 26.71 5,678,702 +0.49(+1.87%)
Mar 04, 2010 26.00 26.30 25.78 26.22 4,802,631 +0.02(+0.08%)
Mar 03, 2010 26.50 26.66 26.11 26.20 4,859,616 -0.18(-0.68%)
Mar 02, 2010 26.45 26.75 26.23 26.38 5,674,632 -0.02(-0.08%)
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.