Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 25.73 26.04 25.64 25.73 1,198,518 -0.31(-1.18%)
May 27, 2010 25.87 26.03 25.67 26.03 1,376,565 +0.56(+2.20%)
May 26, 2010 25.69 26.00 25.38 25.47 1,991,301 +0.30(+1.18%)
May 25, 2010 24.71 25.19 24.56 25.17 235 -0.12(-0.47%)
May 24, 2010 25.27 25.56 25.12 25.29 1,649,880 -0.13(-0.50%)
May 21, 2010 24.94 25.46 24.81 25.42 3,434,004 -0.15(-0.60%)
May 20, 2010 25.88 26.24 25.55 25.57 4,116 -1.30(-4.84%)
May 19, 2010 26.99 27.10 26.70 26.87 1,443,172 -0.30(-1.09%)
May 18, 2010 27.60 27.82 27.12 27.17 1,782,601 -0.20(-0.71%)
May 17, 2010 27.55 27.63 27.14 27.36 2,196,055 -0.12(-0.43%)
May 14, 2010 27.48 27.78 27.31 27.48 1,960,427 -0.37(-1.34%)
May 13, 2010 28.11 28.33 27.86 27.86 1,257,107 -0.37(-1.32%)
May 12, 2010 27.70 28.24 27.60 28.23 1,446,813 +0.36(+1.28%)
May 11, 2010 27.90 28.04 27.77 27.87 1,965,901 -0.13(-0.45%)
May 10, 2010 27.76 28.00 27.70 28.00 2,281,444 +1.18(+4.40%)
May 07, 2010 27.02 27.24 26.49 26.82 4,448,786 -0.13(-0.47%)
May 06, 2010 28.05 28.49 26.36 26.95 3,534,962 -1.32(-4.66%)
May 05, 2010 28.31 28.38 28.03 28.27 1,230,907 +0.02(+0.06%)
May 04, 2010 28.46 28.46 27.87 28.25 1,705,552 -0.54(-1.86%)
May 03, 2010 28.74 28.91 28.51 28.78 1,555,872 +0.25(+0.86%)
Apr 30, 2010 28.49 28.79 28.38 28.54 1,912,580 +0.06(+0.21%)
Apr 29, 2010 28.72 28.79 28.08 28.48 2,769,839 -1.47(-4.91%)
Apr 28, 2010 30.27 30.32 29.82 29.95 1,442,462 -0.12(-0.40%)
Apr 27, 2010 30.44 30.74 30.06 30.07 1,234,341 -0.45(-1.48%)
Apr 26, 2010 30.44 30.76 30.38 30.52 653,920 -0.01(-0.03%)
Apr 23, 2010 30.52 30.55 30.18 30.52 770,556 +0.03(+0.08%)
Apr 22, 2010 29.38 30.52 29.38 30.50 1,002,072 +0.54(+1.81%)
Apr 21, 2010 29.96 30.01 29.81 29.96 6,454 +0.06(+0.20%)
Apr 20, 2010 29.77 29.93 29.64 29.90 651,892 +0.28(+0.95%)
Apr 19, 2010 29.46 29.76 29.33 29.62 1,222,264 +0.03(+0.11%)
Apr 16, 2010 30.19 30.25 29.55 29.58 2,233,195 -0.70(-2.33%)
Apr 15, 2010 30.29 30.37 30.08 30.29 984,080 -0.14(-0.45%)
Apr 14, 2010 30.23 30.42 30.12 30.42 951,994 +0.19(+0.62%)
Apr 13, 2010 29.98 30.31 29.98 30.24 771,992 +0.17(+0.57%)
Apr 12, 2010 30.20 30.25 30.01 30.07 801,758 -0.14(-0.48%)
Apr 09, 2010 30.10 30.27 30.10 30.21 754,974 -0.03(-0.08%)
Apr 08, 2010 30.05 30.26 29.86 30.24 889,377 +0.14(+0.45%)
Apr 07, 2010 30.30 30.49 30.02 30.10 1,198,243 -0.30(-0.98%)
Apr 06, 2010 30.45 30.56 30.40 30.40 1,496,918 -0.18(-0.58%)
Apr 05, 2010 30.24 30.62 30.24 30.58 1,051,396 +0.23(+0.76%)
Apr 01, 2010 30.57 30.35 30.35 30.35 1,034,370 -0.06(-0.20%)
Mar 31, 2010 30.61 30.64 30.29 30.41 1,573,238 -0.32(-1.05%)
Mar 30, 2010 30.90 31.04 30.68 30.73 1,351,278 -0.19(-0.60%)
Mar 29, 2010 30.78 31.11 30.63 30.91 1,549,248 +0.26(+0.86%)
Mar 26, 2010 30.64 30.67 30.44 30.65 1,287,218 +0.16(+0.53%)
Mar 25, 2010 30.57 30.74 30.47 30.49 1,930,240 +0.04(+0.14%)
Mar 24, 2010 30.41 30.60 30.36 30.45 1,065,341 -0.01(-0.03%)
Mar 23, 2010 30.47 30.52 30.23 30.46 990,466 -0.04(-0.14%)
Mar 22, 2010 29.99 30.53 29.97 30.50 1,138,006 +0.32(+1.07%)
Mar 19, 2010 30.52 30.52 29.94 30.18 1,994,608 -0.15(-0.50%)
Mar 18, 2010 29.81 30.63 29.76 30.33 3,019,821 +0.48(+1.59%)
Mar 17, 2010 29.45 29.88 29.37 29.85 1,283,948 +0.42(+1.44%)
Mar 16, 2010 28.80 29.47 28.64 29.43 1,210,332 +0.76(+2.67%)
Mar 15, 2010 28.58 28.70 28.51 28.66 928,435 +0.20(+0.72%)
Mar 12, 2010 28.32 28.46 28.10 28.46 605,929 +0.19(+0.66%)
Mar 11, 2010 28.10 28.27 28.00 28.27 717,447 +0.07(+0.24%)
Mar 10, 2010 28.02 28.32 27.97 28.21 904,976 +0.14(+0.51%)
Mar 09, 2010 28.03 28.28 27.94 28.06 681,661 +0.00(+0.00%)
Mar 08, 2010 28.27 28.32 28.01 28.06 756,851 -0.25(-0.90%)
Mar 05, 2010 27.87 28.32 27.80 28.32 1,585,128 +0.50(+1.80%)
Mar 04, 2010 27.74 27.87 27.64 27.81 805,302 +0.08(+0.28%)
Mar 03, 2010 27.96 27.98 27.68 27.74 623,389 -0.09(-0.34%)
Mar 02, 2010 27.88 28.01 27.75 27.83 964,182 +0.09(+0.34%)
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.