Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 23.25 23.64 23.15 23.25 4,556,922 -0.26(-1.09%)
May 27, 2010 23.02 23.52 22.96 23.50 6,573,417 +0.80(+3.53%)
May 26, 2010 22.89 23.11 22.67 22.70 8,843,591 +0.01(+0.05%)
May 25, 2010 22.01 22.71 21.71 22.69 352 +0.12(+0.53%)
May 24, 2010 22.73 22.88 22.53 22.57 5,865,077 -0.22(-0.97%)
May 21, 2010 22.07 22.83 21.91 22.79 10,403,419 +0.29(+1.29%)
May 20, 2010 22.63 22.94 22.50 22.50 3,179 -0.69(-2.96%)
May 19, 2010 23.22 23.37 22.80 23.19 6,608,479 -0.14(-0.61%)
May 18, 2010 23.70 23.90 23.29 23.33 182,312 -0.02(-0.07%)
May 17, 2010 23.04 23.42 22.90 23.35 11,483,421 +0.32(+1.38%)
May 14, 2010 23.03 23.46 22.84 23.03 7,800,259 -0.51(-2.15%)
May 13, 2010 24.05 24.22 23.51 23.54 528 -0.54(-2.24%)
May 12, 2010 23.95 24.13 23.71 24.08 7,510,056 +0.34(+1.44%)
May 11, 2010 23.96 24.10 23.64 23.74 352 -0.15(-0.64%)
May 10, 2010 23.71 23.96 23.69 23.89 14,229,081 +1.40(+6.24%)
May 07, 2010 22.59 22.94 22.00 22.49 12,261,137 +0.18(+0.81%)
May 06, 2010 22.31 23.56 21.31 22.31 352 -1.00(-4.28%)
May 05, 2010 23.37 23.74 23.25 23.30 7,355,332 -0.36(-1.52%)
May 04, 2010 24.30 24.30 23.59 23.66 176 -0.79(-3.23%)
May 03, 2010 24.20 24.54 24.14 24.45 4,853,867 +0.37(+1.53%)
Apr 30, 2010 24.33 24.38 23.99 24.08 6,970,696 -0.20(-0.82%)
Apr 29, 2010 24.14 24.49 24.13 24.28 6,369,407 +0.24(+0.99%)
Apr 28, 2010 24.35 24.39 23.83 24.04 8,532,915 -0.24(-1.01%)
Apr 27, 2010 24.88 24.91 24.18 24.29 528 -0.66(-2.64%)
Apr 26, 2010 24.71 24.98 24.68 24.95 7,911,626 +0.28(+1.15%)
Apr 23, 2010 24.56 24.68 24.38 24.66 5,661,766 +0.15(+0.60%)
Apr 22, 2010 24.40 24.56 24.27 24.51 7,010,903 +0.04(+0.16%)
Apr 21, 2010 24.47 24.62 24.28 24.47 35,861 +0.01(+0.02%)
Apr 20, 2010 24.36 24.48 24.14 24.47 6,893,341 +0.24(+0.98%)
Apr 19, 2010 24.24 24.34 24.04 24.23 7,809,422 -0.01(-0.05%)
Apr 16, 2010 24.13 24.27 23.87 24.24 16,204,438 -0.05(-0.19%)
Apr 15, 2010 24.01 24.84 23.99 24.29 19,976,570 +0.62(+2.64%)
Apr 14, 2010 23.36 23.75 23.33 23.66 15,913,435 +0.38(+1.64%)
Apr 13, 2010 23.13 23.37 22.97 23.28 12,600,626 +0.21(+0.93%)
Apr 12, 2010 23.14 23.25 23.02 23.07 8,823,534 +0.05(+0.20%)
Apr 09, 2010 22.75 23.02 22.64 23.02 6,953,862 +0.36(+1.57%)
Apr 08, 2010 22.69 22.74 22.50 22.66 7,199,569 -0.05(-0.20%)
Apr 07, 2010 22.53 22.78 22.48 22.71 8,378,603 +0.20(+0.88%)
Apr 06, 2010 22.62 22.66 22.48 22.51 10,607,228 -0.23(-0.99%)
Apr 05, 2010 22.32 22.77 22.22 22.74 10,072,262 +0.57(+2.55%)
Apr 01, 2010 21.77 22.17 22.17 22.17 8,956,640 +0.49(+2.27%)
Mar 31, 2010 21.62 21.74 21.49 21.68 5,787,653 -0.03(-0.13%)
Mar 30, 2010 21.59 21.77 21.55 21.71 5,722,810 +0.11(+0.52%)
Mar 29, 2010 21.77 21.84 21.43 21.60 6,402,792 -0.05(-0.24%)
Mar 26, 2010 21.59 21.71 21.55 21.65 4,176,827 +0.12(+0.58%)
Mar 25, 2010 21.60 21.75 21.52 21.52 6,156,986 +0.07(+0.34%)
Mar 24, 2010 21.65 21.65 21.43 21.45 6,547,858 -0.19(-0.86%)
Mar 23, 2010 21.68 21.72 21.48 21.64 5,968,526 +0.06(+0.26%)
Mar 22, 2010 21.38 21.63 21.38 21.58 5,421,623 +0.12(+0.55%)
Mar 19, 2010 21.66 21.80 21.41 21.46 10,927,861 -0.12(-0.55%)
Mar 18, 2010 21.80 21.85 21.55 21.58 8,660,292 -0.28(-1.27%)
Mar 17, 2010 21.29 21.98 21.27 21.86 12,500,144 +0.57(+2.68%)
Mar 16, 2010 21.32 21.34 21.10 21.28 5,063,941 -0.03(-0.13%)
Mar 15, 2010 21.10 21.31 21.10 21.31 5,632,549 +0.12(+0.56%)
Mar 12, 2010 21.21 21.27 20.98 21.19 8,696,807 +0.10(+0.46%)
Mar 11, 2010 20.80 21.14 20.76 21.10 6,501,810 +0.24(+1.14%)
Mar 10, 2010 20.75 20.91 20.63 20.86 9,051,050 +0.16(+0.77%)
Mar 09, 2010 20.47 20.92 20.39 20.70 18,839,800 +0.67(+3.36%)
Mar 08, 2010 19.85 20.16 19.81 20.03 8,724,470 +0.31(+1.55%)
Mar 05, 2010 19.30 19.75 19.22 19.72 9,793,374 +0.48(+2.50%)
Mar 04, 2010 19.21 19.36 19.08 19.24 5,235,013 +0.03(+0.15%)
Mar 03, 2010 19.32 19.38 19.15 19.21 4,914,734 -0.06(-0.32%)
Mar 02, 2010 19.25 19.32 19.16 19.28 8,608,973 +0.11(+0.59%)
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.