Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 26.93 27.16 26.58 26.93 9,981,703 +0.01(+0.02%)
May 27, 2010 26.53 26.96 26.09 26.93 12,571,259 +1.07(+4.14%)
May 26, 2010 26.51 26.72 25.82 25.86 156 -0.27(-1.05%)
May 25, 2010 25.61 26.18 25.30 26.13 35,294 -0.11(-0.44%)
May 24, 2010 26.60 26.75 26.24 26.25 7,653,135 -0.40(-1.51%)
May 21, 2010 25.50 26.89 25.42 26.65 9,965,946 +0.67(+2.58%)
May 20, 2010 25.79 26.71 25.58 25.98 156 -0.85(-3.16%)
May 19, 2010 26.90 27.37 26.49 26.83 8,293,907 -0.32(-1.17%)
May 18, 2010 27.99 28.16 27.05 27.14 1,725 -0.42(-1.53%)
May 17, 2010 27.66 27.79 26.90 27.56 9,496,876 +0.11(+0.39%)
May 14, 2010 27.46 27.60 27.11 27.46 9,764,327 -0.42(-1.51%)
May 13, 2010 28.69 28.92 27.81 27.88 7,662,539 -0.88(-3.06%)
May 12, 2010 28.48 28.82 28.18 28.76 7,522,791 +0.43(+1.53%)
May 11, 2010 28.57 28.80 28.27 28.32 14,427,333 +0.56(+2.02%)
May 10, 2010 27.48 27.82 27.38 27.76 10,704,288 +1.61(+6.14%)
May 07, 2010 26.36 27.00 25.24 26.16 22,164,494 -0.22(-0.85%)
May 06, 2010 26.44 27.59 24.86 26.38 3,607 -1.45(-5.20%)
May 05, 2010 27.69 28.14 27.28 27.83 19,795,584 -0.57(-2.02%)
May 04, 2010 29.13 29.13 28.00 28.40 156 -0.99(-3.38%)
May 03, 2010 29.28 29.78 28.28 29.39 14,005,695 +0.38(+1.30%)
Apr 30, 2010 30.38 30.60 29.01 29.02 11,892,682 -1.38(-4.53%)
Apr 29, 2010 29.90 30.42 29.85 30.40 7,199,177 +0.75(+2.54%)
Apr 28, 2010 29.81 29.99 29.32 29.64 8,916,889 +0.01(+0.02%)
Apr 27, 2010 30.62 30.68 29.60 29.64 313 -1.16(-3.77%)
Apr 26, 2010 30.62 31.13 30.58 30.80 10,384,748 -0.17(-0.56%)
Apr 23, 2010 30.27 31.08 30.18 30.97 19,470,442 +0.89(+2.95%)
Apr 22, 2010 29.06 30.17 29.03 30.08 12,004,689 +0.64(+2.19%)
Apr 21, 2010 29.44 29.53 28.88 29.44 23,641 +0.62(+2.17%)
Apr 20, 2010 28.75 29.07 28.63 28.81 3,529 +0.20(+0.69%)
Apr 19, 2010 28.53 28.94 28.11 28.62 11,311,810 -0.32(-1.10%)
Apr 16, 2010 29.11 29.32 28.86 28.94 11,777,399 -0.32(-1.09%)
Apr 15, 2010 28.84 29.52 28.84 29.25 8,863,629 +0.20(+0.70%)
Apr 14, 2010 28.62 29.11 28.55 29.05 10,396,577 +0.56(+1.97%)
Apr 13, 2010 28.64 28.68 28.30 28.49 9,170,151 -0.25(-0.89%)
Apr 12, 2010 28.60 29.01 28.45 28.74 9,539,129 +0.22(+0.76%)
Apr 09, 2010 28.43 28.53 28.10 28.53 10,272,751 +0.15(+0.52%)
Apr 08, 2010 27.92 28.52 27.77 28.38 15,352,734 +0.29(+1.04%)
Apr 07, 2010 28.01 28.41 27.89 28.09 13,869,143 +0.06(+0.20%)
Apr 06, 2010 27.67 28.15 27.58 28.03 11,935,611 +0.69(+2.51%)
Apr 05, 2010 27.29 27.62 27.10 27.35 7,962,951 +0.29(+1.08%)
Apr 01, 2010 27.30 27.05 27.05 27.05 11,507,422 +0.02(+0.07%)
Mar 31, 2010 26.92 27.09 26.92 27.03 8,779,698 -0.05(-0.19%)
Mar 30, 2010 27.38 27.47 26.96 27.09 10,999,902 -0.24(-0.88%)
Mar 29, 2010 27.59 27.59 26.95 27.33 10,817,287 -0.10(-0.37%)
Mar 26, 2010 27.10 27.63 27.05 27.43 16,789,572 +1.26(+4.81%)
Mar 25, 2010 28.15 28.46 26.17 26.17 48,215,016 +0.00(+0.00%)
Mar 24, 2010 26.34 26.43 26.13 26.17 11,840,817 -0.21(-0.79%)
Mar 23, 2010 26.33 26.44 25.94 26.38 12,205,856 +0.20(+0.75%)
Mar 22, 2010 25.80 26.24 25.76 26.18 12,953,533 +0.13(+0.51%)
Mar 19, 2010 26.56 26.56 25.93 26.05 22,301,164 +0.34(+1.34%)
Mar 18, 2010 25.47 26.01 25.43 25.71 10,411,253 +0.22(+0.85%)
Mar 17, 2010 25.17 25.52 25.17 25.49 8,684,361 +0.34(+1.34%)
Mar 16, 2010 25.15 25.24 24.87 25.15 7,619,513 -0.01(-0.05%)
Mar 15, 2010 25.00 25.17 25.00 25.17 9,684,148 -0.33(-1.30%)
Mar 12, 2010 25.37 25.66 25.26 25.50 11,827,037 +0.41(+1.65%)
Mar 11, 2010 24.73 25.15 24.65 25.08 9,436,203 +0.32(+1.31%)
Mar 10, 2010 24.79 24.93 24.63 24.76 6,726,244 +0.03(+0.13%)
Mar 09, 2010 24.89 25.08 24.52 24.73 8,878,402 -0.28(-1.12%)
Mar 08, 2010 24.61 25.14 24.58 25.01 10,748,709 +0.45(+1.84%)
Mar 05, 2010 23.98 24.79 23.77 24.56 18,453,880 +0.95(+4.01%)
Mar 04, 2010 23.23 23.74 23.32 23.61 15,082,846 +0.38(+1.64%)
Mar 03, 2010 23.15 23.49 23.06 23.23 8,070,060 +0.06(+0.27%)
Mar 02, 2010 23.44 23.49 23.12 23.16 9,969,856 -0.22(-0.95%)
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.