Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 22.64 22.61 21.86 22.23 143,376 -0.41(-1.83%)
May 27, 2010 21.92 22.67 21.83 22.64 123,290 +1.15(+5.35%)
May 26, 2010 21.42 21.95 21.18 21.49 194,244 +0.16(+0.75%)
May 25, 2010 20.92 21.40 20.22 21.33 391,371 +0.00(+0.00%)
May 24, 2010 21.64 21.80 21.26 21.33 132,413 -0.43(-1.98%)
May 21, 2010 21.15 21.97 21.15 21.76 258,809 +0.24(+1.12%)
May 20, 2010 21.69 22.34 21.48 21.52 206,479 -1.42(-6.19%)
May 19, 2010 23.30 23.47 22.80 22.94 171,500 -0.44(-1.88%)
May 18, 2010 24.00 24.09 23.29 23.38 162,301 -0.39(-1.64%)
May 17, 2010 23.62 24.17 23.05 23.77 269,446 +0.13(+0.55%)
May 14, 2010 24.22 24.28 23.40 23.64 141,692 -0.83(-3.39%)
May 13, 2010 24.28 24.93 24.17 24.47 130,610 +0.00(+0.00%)
May 12, 2010 24.00 24.52 23.77 24.47 438,964 +0.53(+2.21%)
May 11, 2010 24.00 24.08 23.68 23.94 277,241 -0.17(-0.71%)
May 10, 2010 23.63 24.40 23.58 24.11 327,182 +1.12(+4.87%)
May 07, 2010 23.71 24.47 22.81 22.99 377,950 -0.72(-3.04%)
May 06, 2010 24.65 25.03 22.39 23.71 408,086 -1.01(-4.09%)
May 05, 2010 25.00 25.49 24.62 24.72 589,666 -0.69(-2.72%)
May 04, 2010 26.63 26.95 24.78 25.41 890,656 -1.48(-5.50%)
May 03, 2010 26.12 26.97 25.92 26.89 681,141 +0.88(+3.38%)
Apr 30, 2010 26.82 27.23 25.77 26.01 775,253 -0.73(-2.73%)
Apr 29, 2010 25.85 26.78 24.79 26.74 369,542 +1.07(+4.17%)
Apr 28, 2010 26.04 26.33 25.58 25.67 370,713 -0.12(-0.47%)
Apr 27, 2010 26.05 26.28 25.38 25.79 351,947 -0.17(-0.65%)
Apr 26, 2010 25.75 26.34 25.43 25.96 322,297 +0.26(+1.01%)
Apr 23, 2010 25.11 25.72 24.87 25.70 193,785 +0.63(+2.51%)
Apr 22, 2010 24.92 25.11 24.55 25.07 179,582 -0.02(-0.08%)
Apr 21, 2010 25.31 25.31 24.74 25.09 200,632 -0.12(-0.48%)
Apr 20, 2010 25.11 25.33 25.00 25.21 342,875 +0.15(+0.60%)
Apr 19, 2010 25.01 25.19 24.67 25.06 339,399 -0.03(-0.12%)
Apr 16, 2010 25.08 25.30 25.01 25.09 333,121 -0.02(-0.08%)
Apr 15, 2010 24.88 25.12 24.83 25.11 278,325 +0.08(+0.32%)
Apr 14, 2010 24.39 25.06 24.37 25.03 254,082 +0.68(+2.79%)
Apr 13, 2010 24.20 24.38 23.79 24.35 323,072 -0.03(-0.12%)
Apr 12, 2010 23.60 24.38 23.51 24.38 506,037 +0.69(+2.91%)
Apr 09, 2010 23.63 23.69 23.36 23.69 199,918 +0.13(+0.55%)
Apr 08, 2010 23.33 23.58 23.12 23.56 315,007 +0.04(+0.17%)
Apr 07, 2010 23.30 23.54 22.85 23.52 335,515 +0.10(+0.43%)
Apr 06, 2010 22.95 23.43 22.68 23.42 393,884 +0.34(+1.47%)
Apr 05, 2010 22.83 23.10 22.38 23.08 589,462 +0.20(+0.87%)
Apr 01, 2010 23.99 22.88 22.88 22.88 1,290,800 -1.59(-6.50%)
Mar 31, 2010 25.09 25.40 24.47 24.47 273,349 -0.77(-3.05%)
Mar 30, 2010 25.64 25.92 24.96 25.24 285,896 -0.44(-1.71%)
Mar 29, 2010 26.14 26.14 25.45 25.68 233,094 -0.32(-1.23%)
Mar 26, 2010 26.00 26.24 25.66 26.00 299,043 +0.05(+0.19%)
Mar 25, 2010 26.00 26.55 25.82 25.95 290,600 +0.05(+0.19%)
Mar 24, 2010 26.19 26.48 25.83 25.90 287,651 -0.59(-2.23%)
Mar 23, 2010 26.36 26.57 26.12 26.49 213,613 +0.20(+0.76%)
Mar 22, 2010 25.80 26.48 25.57 26.29 190,091 +0.28(+1.08%)
Mar 19, 2010 26.29 26.48 25.69 26.01 473,969 -0.11(-0.42%)
Mar 18, 2010 25.91 26.34 25.82 26.12 155,740 -0.08(-0.31%)
Mar 17, 2010 25.95 26.26 25.76 26.20 247,430 +0.20(+0.77%)
Mar 16, 2010 26.44 26.44 25.99 26.00 220,566 -0.32(-1.22%)
Mar 15, 2010 26.06 26.39 25.96 26.32 169,062 +0.10(+0.38%)
Mar 12, 2010 26.47 26.47 26.09 26.22 216,096 -0.07(-0.27%)
Mar 11, 2010 25.99 26.35 25.89 26.29 201,273 +0.23(+0.88%)
Mar 10, 2010 25.59 26.15 25.51 26.06 274,958 +0.39(+1.52%)
Mar 09, 2010 25.22 25.77 25.22 25.67 248,614 +0.06(+0.23%)
Mar 08, 2010 25.19 25.69 25.19 25.61 156,363 +0.42(+1.67%)
Mar 05, 2010 25.13 25.36 24.97 25.19 213,205 +0.08(+0.32%)
Mar 04, 2010 24.80 25.12 24.61 25.11 178,371 +0.37(+1.50%)
Mar 03, 2010 24.57 24.90 24.56 24.74 167,923 +0.17(+0.69%)
Mar 02, 2010 24.29 24.89 24.25 24.57 260,273 +0.39(+1.61%)
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.