Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 23.99 24.55 23.97 23.99 24,767,156 -0.49(-2.00%)
May 27, 2010 24.45 24.57 24.22 24.48 23,114,656 +0.36(+1.50%)
May 26, 2010 24.48 24.77 24.04 24.12 4,261 +0.04(+0.18%)
May 25, 2010 23.06 24.12 22.97 24.08 143,508 +0.54(+2.29%)
May 24, 2010 23.28 23.79 23.21 23.54 34,252,612 +0.14(+0.61%)
May 21, 2010 22.86 23.72 22.85 23.40 50,814,912 +0.09(+0.40%)
May 20, 2010 23.46 23.78 23.24 23.31 19,343 -1.06(-4.33%)
May 19, 2010 24.36 24.50 23.84 24.36 38,386,528 -0.25(-1.01%)
May 18, 2010 25.38 25.72 24.26 24.61 66,143 -0.61(-2.42%)
May 17, 2010 24.78 25.29 24.15 25.22 47,268,224 +0.28(+1.11%)
May 14, 2010 24.94 25.13 24.63 24.94 31,923,592 -0.05(-0.20%)
May 13, 2010 25.40 25.51 24.89 24.99 28,506,446 -0.24(-0.95%)
May 12, 2010 25.28 25.47 25.07 25.23 26,941,026 -0.01(-0.06%)
May 11, 2010 25.36 25.48 25.12 25.25 37,574,184 +0.24(+0.96%)
May 10, 2010 24.82 25.08 24.71 25.01 30,599,900 +1.32(+5.56%)
May 07, 2010 23.91 24.32 23.12 23.69 40,401,720 -0.35(-1.47%)
May 06, 2010 24.09 25.07 22.73 24.04 7,338 -0.94(-3.74%)
May 05, 2010 25.04 25.28 24.82 24.98 34,396,712 -0.12(-0.48%)
May 04, 2010 25.20 25.22 24.65 25.10 1,093 -0.32(-1.25%)
May 03, 2010 25.08 25.55 24.92 25.42 17,843,406 +0.45(+1.82%)
Apr 30, 2010 25.30 25.51 24.96 24.96 22,298,766 -0.23(-0.93%)
Apr 29, 2010 25.12 25.48 25.09 25.20 22,951,762 +0.26(+1.05%)
Apr 28, 2010 25.11 25.26 24.82 24.94 27,342,390 -0.07(-0.28%)
Apr 27, 2010 25.78 25.78 24.95 25.01 423 -0.85(-3.29%)
Apr 26, 2010 25.88 26.24 25.84 25.86 31,127,684 +0.07(+0.27%)
Apr 23, 2010 25.34 25.82 25.30 25.79 30,110,966 +0.47(+1.88%)
Apr 22, 2010 24.91 25.43 24.82 25.31 30,561,654 +0.32(+1.28%)
Apr 21, 2010 24.99 25.11 24.86 24.99 104,105 +0.06(+0.26%)
Apr 20, 2010 25.03 25.15 24.81 24.93 1,107 +0.01(+0.03%)
Apr 19, 2010 24.74 24.99 24.62 24.92 24,797,536 +0.11(+0.46%)
Apr 16, 2010 24.79 24.86 24.60 24.81 40,241,488 -0.09(-0.37%)
Apr 15, 2010 24.76 24.91 24.62 24.90 25,367,596 +0.11(+0.46%)
Apr 14, 2010 24.32 24.85 24.31 24.79 34,885,228 +0.45(+1.86%)
Apr 13, 2010 23.67 24.53 23.67 24.33 42,791,680 +0.61(+2.57%)
Apr 12, 2010 23.54 23.79 23.48 23.72 17,303,348 +0.16(+0.69%)
Apr 09, 2010 23.41 23.67 23.27 23.56 18,437,024 +0.20(+0.85%)
Apr 08, 2010 23.00 23.44 22.96 23.36 19,482,654 +0.26(+1.10%)
Apr 07, 2010 23.03 23.19 22.94 23.11 15,622,171 +0.04(+0.18%)
Apr 06, 2010 23.11 23.19 22.97 23.07 13,264,853 +0.23(+1.02%)
Apr 05, 2010 22.92 23.20 22.79 22.83 16,061,296 -0.11(-0.49%)
Apr 01, 2010 22.97 22.94 22.94 22.94 13,311,327 +0.02(+0.09%)
Mar 31, 2010 23.06 23.13 22.82 22.92 14,594,929 -0.24(-1.04%)
Mar 30, 2010 23.07 23.30 23.03 23.16 12,230,141 +0.06(+0.28%)
Mar 29, 2010 23.23 23.31 23.03 23.10 12,601,337 -0.11(-0.46%)
Mar 26, 2010 23.15 23.37 23.12 23.21 17,423,216 +0.09(+0.40%)
Mar 25, 2010 23.03 23.33 23.00 23.11 18,284,478 +0.21(+0.93%)
Mar 24, 2010 22.99 23.10 22.85 22.90 16,683,726 -0.19(-0.83%)
Mar 23, 2010 23.09 23.12 22.87 23.09 16,245,018 -0.06(-0.24%)
Mar 22, 2010 22.77 23.24 22.77 23.15 16,563,851 +0.22(+0.96%)
Mar 19, 2010 22.97 23.08 22.75 22.93 31,654,498 -0.03(-0.12%)
Mar 18, 2010 22.99 23.07 22.84 22.96 25,068,146 -0.09(-0.37%)
Mar 17, 2010 23.02 23.13 22.92 23.04 20,788,134 -0.02(-0.09%)
Mar 16, 2010 23.11 23.25 22.92 23.07 19,332,582 -0.10(-0.43%)
Mar 15, 2010 23.03 23.18 23.01 23.16 17,003,864 +0.17(+0.74%)
Mar 12, 2010 22.84 23.10 22.76 22.99 21,102,966 +0.23(+1.00%)
Mar 11, 2010 22.38 22.83 22.34 22.77 21,619,438 +0.30(+1.32%)
Mar 10, 2010 22.38 22.59 22.29 22.47 14,863,498 +0.02(+0.09%)
Mar 09, 2010 22.46 22.64 22.44 22.45 21,348,498 -0.03(-0.14%)
Mar 08, 2010 22.28 22.54 22.28 22.48 15,717,997 +0.11(+0.50%)
Mar 05, 2010 22.19 22.44 22.15 22.37 26,684,182 +0.25(+1.14%)
Mar 04, 2010 22.14 22.21 22.02 22.11 19,587,724 -0.02(-0.10%)
Mar 03, 2010 22.11 22.37 22.03 22.14 19,763,070 +0.09(+0.41%)
Mar 02, 2010 22.08 22.21 21.99 22.04 21,595,148 -0.06(-0.29%)
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.