Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 25.05 25.30 24.69 25.05 26,445,184 +0.03(+0.12%)
May 27, 2010 24.65 25.03 24.56 25.02 16,518,656 +0.59(+2.43%)
May 26, 2010 24.73 24.86 24.34 24.43 138 -0.22(-0.88%)
May 25, 2010 23.96 24.67 23.91 24.64 91,646 +0.09(+0.35%)
May 24, 2010 24.69 24.84 24.51 24.56 12,743,626 -0.25(-1.02%)
May 21, 2010 24.04 24.82 24.01 24.81 20,518,442 +0.32(+1.30%)
May 20, 2010 24.56 24.88 24.40 24.49 276 -0.79(-3.12%)
May 19, 2010 25.35 25.37 25.02 25.28 16,359,896 -0.18(-0.71%)
May 18, 2010 26.09 26.09 25.34 25.46 223,304 -0.48(-1.87%)
May 17, 2010 25.95 26.03 25.50 25.95 9,345,044 +0.07(+0.25%)
May 14, 2010 25.88 26.36 25.71 25.88 14,407,925 -0.52(-1.97%)
May 13, 2010 26.24 26.64 25.93 26.40 12,935,742 +0.13(+0.50%)
May 12, 2010 25.91 26.31 25.80 26.27 9,180,450 +0.41(+1.59%)
May 11, 2010 26.14 26.34 25.79 25.86 33,155 -0.30(-1.16%)
May 10, 2010 25.95 26.21 25.84 26.16 12,535,202 +0.95(+3.76%)
May 07, 2010 25.45 25.68 24.54 25.21 21,968,524 -0.27(-1.05%)
May 06, 2010 25.50 26.26 24.26 25.48 4,700 -1.06(-3.99%)
May 05, 2010 26.58 26.63 25.97 26.54 13,264,919 +0.01(+0.04%)
May 04, 2010 26.47 27.04 26.23 26.53 1,520 -0.29(-1.08%)
May 03, 2010 26.76 27.07 26.52 26.82 13,095,064 +0.12(+0.43%)
Apr 30, 2010 26.86 27.36 26.66 26.70 17,704,432 -0.25(-0.91%)
Apr 29, 2010 26.99 27.21 26.91 26.95 11,719,789 +0.11(+0.40%)
Apr 28, 2010 26.32 27.10 26.29 26.84 21,584,224 +0.61(+2.34%)
Apr 27, 2010 26.55 26.77 26.18 26.23 138 -0.44(-1.65%)
Apr 26, 2010 26.70 26.85 26.59 26.67 14,807,888 -0.10(-0.38%)
Apr 23, 2010 26.62 26.84 26.42 26.77 12,418,507 +0.13(+0.49%)
Apr 22, 2010 26.68 26.82 26.47 26.64 10,937,350 -0.05(-0.19%)
Apr 21, 2010 26.69 27.05 26.47 26.69 103,223 -0.15(-0.57%)
Apr 20, 2010 26.74 27.01 26.74 26.84 388 +0.12(+0.46%)
Apr 19, 2010 26.69 26.85 26.48 26.72 10,797,895 -0.08(-0.30%)
Apr 16, 2010 26.90 27.22 26.79 26.80 18,725,012 -0.17(-0.62%)
Apr 15, 2010 26.82 27.20 26.72 26.97 14,520,026 +0.08(+0.30%)
Apr 14, 2010 26.74 26.93 26.62 26.89 13,032,082 +0.06(+0.22%)
Apr 13, 2010 26.59 26.88 26.40 26.83 11,316,453 +0.14(+0.54%)
Apr 12, 2010 26.64 26.84 26.59 26.69 12,904,143 -0.18(-0.67%)
Apr 09, 2010 26.23 26.89 26.23 26.87 15,629,932 +0.55(+2.08%)
Apr 08, 2010 25.70 26.50 25.67 26.32 18,946,518 +0.58(+2.27%)
Apr 07, 2010 25.86 25.87 25.65 25.73 11,936,742 -0.14(-0.53%)
Apr 06, 2010 25.89 25.99 25.77 25.87 9,979,273 -0.05(-0.19%)
Apr 05, 2010 26.17 26.19 25.88 25.92 13,433,078 -0.22(-0.86%)
Apr 01, 2010 26.06 26.14 26.14 26.14 19,934,484 -0.24(-0.90%)
Mar 31, 2010 26.63 26.68 26.32 26.38 10,812,088 -0.34(-1.27%)
Mar 30, 2010 26.75 26.93 26.62 26.72 11,295,302 -0.03(-0.11%)
Mar 29, 2010 26.56 26.80 26.35 26.75 18,267,824 +0.20(+0.76%)
Mar 26, 2010 26.33 26.70 26.33 26.55 20,756,894 +0.27(+1.02%)
Mar 25, 2010 25.77 26.37 25.75 26.28 21,049,544 +0.66(+2.56%)
Mar 24, 2010 25.91 26.05 25.56 25.62 14,321,380 -0.30(-1.14%)
Mar 23, 2010 25.55 25.98 25.42 25.92 16,068,511 +0.53(+2.07%)
Mar 22, 2010 24.88 25.46 24.77 25.39 18,172,992 +0.46(+1.85%)
Mar 19, 2010 25.37 25.44 24.70 24.93 22,779,534 -0.39(-1.54%)
Mar 18, 2010 25.48 25.48 25.21 25.32 10,055,153 -0.09(-0.34%)
Mar 17, 2010 25.24 25.55 25.13 25.41 10,605,025 +0.20(+0.80%)
Mar 16, 2010 25.06 25.33 24.97 25.21 10,893,906 +0.14(+0.58%)
Mar 15, 2010 24.95 25.07 24.84 25.06 7,829,626 +0.07(+0.29%)
Mar 12, 2010 25.07 25.13 24.85 24.99 8,772,102 -0.02(-0.09%)
Mar 11, 2010 25.13 25.18 24.84 25.01 11,957,146 -0.14(-0.55%)
Mar 10, 2010 25.00 25.26 24.92 25.15 9,132,875 +0.12(+0.49%)
Mar 09, 2010 25.09 25.26 24.94 25.03 9,225,931 -0.11(-0.43%)
Mar 08, 2010 25.32 25.37 25.09 25.13 6,527,906 -0.14(-0.57%)
Mar 05, 2010 25.20 25.37 25.06 25.28 9,525,407 +0.12(+0.46%)
Mar 04, 2010 25.07 25.32 24.97 25.16 14,953,768 +0.09(+0.37%)
Mar 03, 2010 24.92 25.24 24.87 25.07 11,660,294 +0.07(+0.26%)
Mar 02, 2010 24.87 25.08 24.79 25.00 13,689,028 +0.17(+0.70%)
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.