Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 22.31 22.50 22.15 22.31 12,331,994 -0.02(-0.09%)
May 27, 2010 22.23 22.36 22.12 22.33 8,982,292 +0.39(+1.77%)
May 26, 2010 22.44 22.44 21.84 21.94 18,690,158 -0.34(-1.53%)
May 25, 2010 22.20 22.32 21.78 22.28 14,816,338 -0.16(-0.70%)
May 24, 2010 22.46 22.73 22.38 22.44 7,166,117 -0.10(-0.42%)
May 21, 2010 22.45 22.59 22.23 22.53 13,258,056 -0.15(-0.66%)
May 20, 2010 22.79 23.10 22.68 22.68 3,164 -0.35(-1.54%)
May 19, 2010 22.77 23.13 22.77 23.04 13,816,296 +0.16(+0.71%)
May 18, 2010 23.30 23.41 22.86 22.87 23,225 -0.27(-1.15%)
May 17, 2010 23.11 23.24 22.84 23.14 8,124,358 +0.06(+0.27%)
May 14, 2010 23.08 23.40 22.95 23.08 11,305,605 -0.39(-1.68%)
May 13, 2010 23.66 23.69 23.46 23.47 440 -0.06(-0.27%)
May 12, 2010 23.86 23.86 23.45 23.54 9,845,012 -0.13(-0.56%)
May 11, 2010 23.67 23.84 23.59 23.67 1,043 +0.09(+0.37%)
May 10, 2010 23.54 23.66 23.43 23.58 20,065,654 +0.36(+1.53%)
May 07, 2010 23.08 23.41 22.82 23.22 35,302,320 -0.14(-0.60%)
May 06, 2010 23.37 23.57 22.42 23.37 1,439 -0.11(-0.49%)
May 05, 2010 23.61 23.63 23.39 23.48 10,007,845 -0.01(-0.03%)
May 04, 2010 23.50 23.73 23.39 23.49 192 -0.12(-0.51%)
May 03, 2010 23.66 23.75 23.48 23.61 7,802,068 +0.15(+0.63%)
Apr 30, 2010 23.57 23.82 23.46 23.46 10,341,476 -0.05(-0.20%)
Apr 29, 2010 23.46 23.71 23.36 23.51 9,325,797 +0.19(+0.81%)
Apr 28, 2010 23.49 23.49 23.19 23.32 10,387,165 -0.07(-0.32%)
Apr 27, 2010 23.67 23.75 23.36 23.39 2,218 -0.30(-1.27%)
Apr 26, 2010 23.80 23.95 23.65 23.69 9,568,355 -0.09(-0.39%)
Apr 23, 2010 23.76 23.80 23.38 23.79 15,500,939 +0.05(+0.23%)
Apr 22, 2010 24.01 24.04 23.62 23.73 15,490,421 -0.42(-1.75%)
Apr 21, 2010 24.16 24.53 24.02 24.16 66,369 -0.35(-1.42%)
Apr 20, 2010 24.51 24.59 24.46 24.51 11,611,073 -0.03(-0.14%)
Apr 19, 2010 24.12 24.57 23.98 24.54 17,291,410 +0.03(+0.11%)
Apr 16, 2010 24.50 24.71 24.49 24.51 11,911,242 -0.12(-0.49%)
Apr 15, 2010 24.56 24.67 24.49 24.63 8,391,466 +0.09(+0.36%)
Apr 14, 2010 24.63 24.70 24.45 24.55 11,448,277 -0.22(-0.89%)
Apr 13, 2010 24.53 24.79 24.49 24.77 8,629,089 +0.23(+0.96%)
Apr 12, 2010 24.71 24.71 24.51 24.53 7,835,288 -0.18(-0.73%)
Apr 09, 2010 24.61 24.76 24.51 24.71 6,837,747 +0.21(+0.88%)
Apr 08, 2010 24.49 24.57 24.45 24.50 9,100,199 +0.00(+0.00%)
Apr 07, 2010 24.49 24.61 24.45 24.50 14,241,757 +0.01(+0.03%)
Apr 06, 2010 24.41 24.54 24.19 24.49 10,484,288 +0.01(+0.05%)
Apr 05, 2010 24.39 24.80 24.28 24.48 12,217,760 +0.23(+0.94%)
Apr 01, 2010 24.45 24.25 24.25 24.25 9,313,677 -0.05(-0.19%)
Mar 31, 2010 24.06 24.48 24.02 24.30 13,955,098 +0.20(+0.84%)
Mar 30, 2010 23.82 24.11 23.80 24.10 10,680,480 +0.30(+1.27%)
Mar 29, 2010 23.82 23.97 23.71 23.80 10,367,183 +0.03(+0.14%)
Mar 26, 2010 24.18 24.18 23.75 23.76 12,222,021 -0.38(-1.56%)
Mar 25, 2010 24.54 24.54 24.12 24.14 8,724,923 -0.19(-0.77%)
Mar 24, 2010 24.61 24.62 24.27 24.33 8,124,895 -0.24(-0.98%)
Mar 23, 2010 24.58 24.69 24.46 24.57 9,711,702 +0.05(+0.22%)
Mar 22, 2010 24.26 24.70 24.23 24.51 9,974,651 +0.25(+1.02%)
Mar 19, 2010 24.47 24.54 24.16 24.26 14,371,580 -0.13(-0.52%)
Mar 18, 2010 24.20 24.41 24.16 24.39 8,543,850 +0.09(+0.39%)
Mar 17, 2010 24.29 24.38 24.21 24.30 9,175,423 +0.03(+0.11%)
Mar 16, 2010 24.21 24.30 24.08 24.27 9,891,633 +0.11(+0.47%)
Mar 15, 2010 24.06 24.17 24.06 24.16 9,608,678 +0.05(+0.22%)
Mar 12, 2010 24.14 24.15 23.80 24.10 10,800,562 +0.07(+0.31%)
Mar 11, 2010 23.70 24.04 23.63 24.03 9,953,143 +0.32(+1.36%)
Mar 10, 2010 23.64 23.79 23.53 23.71 7,548,207 +0.19(+0.80%)
Mar 09, 2010 23.48 23.59 23.33 23.52 7,163,629 +0.09(+0.37%)
Mar 08, 2010 23.55 23.55 23.35 23.43 8,456,343 -0.11(-0.46%)
Mar 05, 2010 23.25 23.54 23.23 23.54 8,936,974 +0.37(+1.59%)
Mar 04, 2010 23.02 23.18 23.02 23.17 8,668,450 +0.15(+0.64%)
Mar 03, 2010 23.22 23.30 22.96 23.02 7,926,545 -0.15(-0.67%)
Mar 02, 2010 23.04 23.32 23.03 23.18 9,415,398 +0.15(+0.67%)
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.