Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 29.21 29.50 29.03 29.21 897,273 -0.11(-0.38%)
May 27, 2010 28.84 29.37 28.83 29.32 1,128,539 +0.98(+3.46%)
May 26, 2010 29.14 29.17 28.30 28.34 100 -0.62(-2.14%)
May 25, 2010 28.71 29.04 28.10 28.96 2,611,883 -0.53(-1.80%)
May 24, 2010 29.19 29.74 29.08 29.49 864,735 +0.23(+0.79%)
May 21, 2010 28.37 29.36 28.17 29.26 1,890,880 +0.48(+1.67%)
May 20, 2010 28.90 29.23 28.78 28.78 1,884,782 -1.39(-4.61%)
May 19, 2010 30.31 30.66 29.96 30.17 1,895,448 -0.39(-1.28%)
May 18, 2010 30.87 31.06 30.39 30.56 1,222,077 +0.02(+0.07%)
May 17, 2010 30.82 30.85 30.05 30.54 1,391,433 -0.29(-0.94%)
May 14, 2010 30.83 31.24 30.25 30.83 2,115,439 -0.04(-0.13%)
May 13, 2010 30.40 31.03 30.40 30.87 840,496 +0.34(+1.11%)
May 12, 2010 30.42 30.58 30.31 30.53 768,036 +0.21(+0.69%)
May 11, 2010 30.52 30.62 30.28 30.32 1,069,179 +0.21(+0.70%)
May 10, 2010 29.99 30.11 29.86 30.11 2,033,728 +0.84(+2.87%)
May 07, 2010 29.17 29.39 28.63 29.27 2,243,361 -0.19(-0.64%)
May 06, 2010 29.46 29.67 28.25 29.46 100 +0.35(+1.20%)
May 05, 2010 29.39 29.49 29.11 29.11 909,459 -0.55(-1.85%)
May 04, 2010 30.11 30.11 29.46 29.66 1,057,132 -0.67(-2.21%)
May 03, 2010 30.32 30.52 30.21 30.33 845,562 +0.23(+0.76%)
Apr 30, 2010 30.66 30.67 30.04 30.10 1,121,533 -0.56(-1.83%)
Apr 29, 2010 30.36 30.73 30.36 30.66 783,517 +0.34(+1.12%)
Apr 28, 2010 30.41 30.48 30.00 30.32 1,012,033 -0.04(-0.13%)
Apr 27, 2010 30.71 30.83 30.21 30.36 1,220,874 -0.50(-1.62%)
Apr 26, 2010 30.87 31.08 30.77 30.86 822,103 +0.03(+0.10%)
Apr 23, 2010 30.54 31.00 30.52 30.83 983,104 +0.14(+0.46%)
Apr 22, 2010 30.08 30.69 29.95 30.69 1,035,447 +0.43(+1.42%)
Apr 21, 2010 30.37 30.53 29.99 30.26 988,322 +0.00(+0.00%)
Apr 20, 2010 30.05 30.43 30.05 30.26 51,599 +0.55(+1.85%)
Apr 19, 2010 29.43 29.72 29.30 29.71 798,089 +0.16(+0.54%)
Apr 16, 2010 29.77 30.00 29.25 29.55 1,837,708 -0.15(-0.51%)
Apr 15, 2010 29.70 29.93 29.65 29.70 874,883 +0.09(+0.30%)
Apr 14, 2010 29.61 29.65 29.46 29.61 1,713,948 +0.10(+0.34%)
Apr 13, 2010 29.75 29.77 29.18 29.51 1,052,502 -0.20(-0.67%)
Apr 12, 2010 29.91 29.91 29.61 29.71 647,592 -0.15(-0.50%)
Apr 09, 2010 29.80 30.00 29.62 29.86 572,006 -0.03(-0.10%)
Apr 08, 2010 29.98 29.98 29.49 29.89 1,124,855 -0.08(-0.27%)
Apr 07, 2010 30.41 30.52 29.86 29.97 1,001,607 -0.42(-1.38%)
Apr 06, 2010 30.17 30.54 30.01 30.39 1,199,028 +0.13(+0.43%)
Apr 05, 2010 30.24 30.33 30.04 30.26 1,012,693 +0.15(+0.50%)
Apr 01, 2010 29.60 30.11 30.11 30.11 1,032,800 +0.76(+2.59%)
Mar 31, 2010 29.61 29.71 29.24 29.35 1,465,259 -0.19(-0.64%)
Mar 30, 2010 29.77 29.97 29.40 29.54 1,367,349 -0.11(-0.37%)
Mar 29, 2010 29.51 29.73 29.35 29.65 1,038,737 +0.29(+0.99%)
Mar 26, 2010 30.12 30.12 29.19 29.36 1,393,303 -0.67(-2.23%)
Mar 25, 2010 30.11 30.28 29.98 30.03 680,165 +0.20(+0.67%)
Mar 24, 2010 30.02 30.16 29.83 29.83 836,339 -0.34(-1.13%)
Mar 23, 2010 30.07 30.19 29.92 30.17 1,070,083 +0.18(+0.60%)
Mar 22, 2010 29.60 30.06 29.56 29.99 943,853 +0.09(+0.30%)
Mar 19, 2010 30.53 30.53 29.86 29.90 972,712 -0.56(-1.84%)
Mar 18, 2010 30.64 30.66 30.36 30.46 458,811 -0.13(-0.42%)
Mar 17, 2010 30.61 30.73 30.51 30.59 679,088 +0.08(+0.26%)
Mar 16, 2010 30.51 30.57 30.26 30.51 899,829 +0.09(+0.30%)
Mar 15, 2010 30.18 30.49 30.15 30.42 832,616 +0.14(+0.46%)
Mar 12, 2010 30.04 30.28 29.79 30.28 866,209 +0.41(+1.37%)
Mar 11, 2010 30.08 30.20 29.65 29.87 1,238,546 -0.75(-2.45%)
Mar 10, 2010 30.31 30.69 30.21 30.62 1,239,665 +0.38(+1.26%)
Mar 09, 2010 29.74 30.36 29.66 30.24 1,198,213 +0.52(+1.75%)
Mar 08, 2010 30.12 30.21 29.58 29.72 2,274,974 +0.21(+0.71%)
Mar 05, 2010 29.26 29.52 29.26 29.51 560,981 +0.48(+1.65%)
Mar 04, 2010 29.28 29.37 29.03 29.03 507,517 -0.21(-0.72%)
Mar 03, 2010 29.14 29.29 29.07 29.24 615,907 +0.23(+0.79%)
Mar 02, 2010 29.06 29.32 28.90 29.01 751,655 +0.25(+0.87%)
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.