Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 23.00 23.54 22.88 23.00 38,274,752 -0.46(-1.98%)
May 27, 2010 23.18 23.55 23.17 23.47 35,877,874 +0.61(+2.67%)
May 26, 2010 23.13 23.38 22.80 22.86 1,000 -0.06(-0.28%)
May 25, 2010 22.27 22.95 22.08 22.92 1,900 +0.08(+0.35%)
May 24, 2010 23.14 23.49 22.82 22.84 36,152,220 -0.45(-1.91%)
May 21, 2010 22.48 23.41 22.40 23.29 55,647,160 +0.39(+1.70%)
May 20, 2010 22.80 23.38 22.70 22.90 11,594 -0.60(-2.55%)
May 19, 2010 23.95 24.08 23.17 23.50 64,647,440 +0.11(+0.45%)
May 18, 2010 24.12 24.14 23.33 23.39 528,898 -0.37(-1.54%)
May 17, 2010 23.73 23.84 23.32 23.76 33,908,556 +0.05(+0.19%)
May 14, 2010 23.71 24.10 23.30 23.71 51,921,638 -0.65(-2.65%)
May 13, 2010 24.77 25.00 24.30 24.36 220 -0.11(-0.46%)
May 12, 2010 24.34 24.93 24.31 24.47 35,366,466 +0.26(+1.08%)
May 11, 2010 24.69 24.71 24.11 24.21 3,000 -0.34(-1.38%)
May 10, 2010 24.60 24.64 24.40 24.55 46,998,092 +1.18(+5.07%)
May 07, 2010 24.05 24.15 22.80 23.36 77,266,142 -0.81(-3.35%)
May 06, 2010 24.15 26.00 20.97 24.17 19,482 -0.98(-3.89%)
May 05, 2010 25.31 25.56 25.08 25.15 28,062,404 -0.17(-0.66%)
May 04, 2010 26.10 26.12 25.15 25.32 1,822 -1.04(-3.93%)
May 03, 2010 26.02 26.48 26.00 26.36 23,335,886 +0.37(+1.42%)
Apr 30, 2010 26.50 26.69 25.96 25.99 31,464,388 -0.45(-1.72%)
Apr 29, 2010 26.30 26.50 26.27 26.44 39,049,972 -0.20(-0.75%)
Apr 28, 2010 26.55 26.77 26.55 26.64 32,146,724 +0.01(+0.06%)
Apr 27, 2010 27.01 27.12 26.55 26.62 29,105,404 -0.50(-1.86%)
Apr 26, 2010 26.96 27.30 26.91 27.13 24,196,232 +0.18(+0.67%)
Apr 23, 2010 26.68 26.95 26.51 26.95 19,567,644 +0.30(+1.11%)
Apr 22, 2010 26.66 26.76 26.25 26.66 24,782,740 -0.19(-0.73%)
Apr 21, 2010 26.85 27.01 26.62 26.85 204,260 +0.07(+0.26%)
Apr 20, 2010 26.92 27.00 26.68 26.78 24,503,750 -0.04(-0.15%)
Apr 19, 2010 26.73 26.86 26.52 26.82 21,462,068 -0.05(-0.20%)
Apr 16, 2010 27.02 27.38 26.76 26.88 31,257,028 -0.24(-0.89%)
Apr 15, 2010 27.10 27.16 26.77 27.11 28,277,902 -0.15(-0.53%)
Apr 14, 2010 27.01 27.32 26.98 27.26 24,047,914 +0.37(+1.38%)
Apr 13, 2010 26.95 26.99 26.78 26.89 16,223,064 -0.05(-0.19%)
Apr 12, 2010 26.89 27.00 26.89 26.94 16,908,504 +0.01(+0.02%)
Apr 09, 2010 26.82 26.93 26.70 26.93 14,971,108 +0.12(+0.45%)
Apr 08, 2010 26.58 26.88 26.39 26.82 18,013,594 +0.17(+0.64%)
Apr 07, 2010 26.87 26.92 26.48 26.64 24,153,310 -0.29(-1.06%)
Apr 06, 2010 26.84 26.99 26.68 26.93 19,368,922 +0.06(+0.22%)
Apr 05, 2010 26.64 26.98 26.59 26.87 19,762,482 +0.25(+0.94%)
Apr 01, 2010 53.39 26.62 26.62 26.62 23,526,200 +0.04(+0.17%)
Mar 31, 2010 26.45 26.70 26.41 26.58 25,711,466 -0.05(-0.21%)
Mar 30, 2010 26.46 26.68 26.46 26.63 20,286,328 +0.14(+0.55%)
Mar 29, 2010 26.71 26.82 26.45 26.49 20,469,700 -0.22(-0.84%)
Mar 26, 2010 26.79 26.84 26.62 26.71 28,452,594 -0.04(-0.15%)
Mar 25, 2010 26.67 26.89 26.58 26.75 33,635,048 +0.22(+0.83%)
Mar 24, 2010 26.49 26.61 26.39 26.53 30,242,886 -0.05(-0.17%)
Mar 23, 2010 26.50 26.58 26.36 26.58 19,304,808 +0.10(+0.38%)
Mar 22, 2010 26.07 26.52 26.07 26.48 31,382,218 +0.23(+0.88%)
Mar 19, 2010 26.41 26.48 26.11 26.25 41,840,502 -0.12(-0.46%)
Mar 18, 2010 26.11 26.42 26.05 26.36 28,258,712 +0.25(+0.96%)
Mar 17, 2010 26.20 26.38 26.09 26.11 28,410,058 -0.06(-0.23%)
Mar 16, 2010 26.15 26.23 26.05 26.17 22,611,988 -0.04(-0.13%)
Mar 15, 2010 26.05 26.21 26.04 26.21 20,554,640 +0.03(+0.11%)
Mar 12, 2010 26.04 26.21 25.91 26.18 23,518,886 +0.17(+0.65%)
Mar 11, 2010 25.87 26.01 25.69 26.01 19,142,766 +0.12(+0.46%)
Mar 10, 2010 25.93 26.05 25.80 25.89 23,376,872 -0.05(-0.19%)
Mar 09, 2010 25.79 26.11 25.74 25.94 20,461,032 +0.08(+0.29%)
Mar 08, 2010 25.83 25.99 25.79 25.86 25,767,404 -0.15(-0.58%)
Mar 05, 2010 25.86 26.12 25.83 26.01 30,899,666 +0.26(+1.01%)
Mar 04, 2010 25.55 25.79 25.52 25.75 16,159,130 +0.21(+0.80%)
Mar 03, 2010 25.55 25.67 25.50 25.55 22,905,944 -0.01(-0.04%)
Mar 02, 2010 25.78 25.87 25.46 25.56 30,026,184 -0.21(-0.81%)
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.