Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 21.40 21.84 21.16 21.40 63,936,552 -1.20(-5.29%)
May 27, 2010 22.52 22.70 22.10 22.59 112,026,048 +1.46(+6.93%)
May 26, 2010 21.10 21.56 20.99 21.13 50,930 -0.07(-0.35%)
May 25, 2010 20.23 21.22 20.23 21.20 37,198 +0.35(+1.67%)
May 24, 2010 21.17 21.44 20.86 20.86 64,846,132 -1.00(-4.56%)
May 21, 2010 22.21 22.07 21.58 21.85 57,926,788 -0.65(-2.91%)
May 20, 2010 22.25 22.51 22.15 22.51 13,786 -0.05(-0.22%)
May 19, 2010 22.83 22.98 22.42 22.55 56,526,788 -0.05(-0.24%)
May 18, 2010 23.30 23.31 22.55 22.61 9,644 -0.59(-2.56%)
May 17, 2010 23.52 23.70 22.62 23.20 55,168,088 -0.15(-0.64%)
May 14, 2010 23.35 23.54 22.92 23.35 69,754,760 -0.61(-2.56%)
May 13, 2010 24.00 24.41 23.88 23.96 38,543,500 -0.33(-1.37%)
May 12, 2010 24.29 24.44 23.84 24.30 46,756,584 +0.02(+0.06%)
May 11, 2010 24.36 24.67 24.22 24.28 4,947 -0.00(-0.02%)
May 10, 2010 24.16 24.32 23.99 24.29 62,821,464 -0.15(-0.63%)
May 07, 2010 24.79 25.07 23.91 24.44 48,367,272 -0.63(-2.53%)
May 06, 2010 25.12 25.75 23.92 25.08 74,949,744 -0.09(-0.37%)
May 05, 2010 25.35 25.91 25.07 25.17 84,727,496 +0.08(+0.32%)
May 04, 2010 24.75 25.15 23.74 25.09 42,860 +0.49(+2.01%)
May 03, 2010 24.19 25.13 23.20 24.60 319,925,248 -0.96(-3.76%)
Apr 30, 2010 25.69 26.16 25.17 25.56 125,774,008 -0.20(-0.78%)
Apr 29, 2010 27.63 27.68 25.42 25.76 173,499,536 -2.34(-8.34%)
Apr 28, 2010 27.60 28.27 27.76 28.10 19,525,152 +0.49(+1.79%)
Apr 27, 2010 27.82 28.29 27.55 27.60 408 -0.77(-2.73%)
Apr 26, 2010 29.29 29.34 28.37 28.38 26,768,150 -0.97(-3.29%)
Apr 23, 2010 28.84 29.36 28.79 29.34 10,884,460 +0.16(+0.55%)
Apr 22, 2010 28.98 29.18 28.84 29.18 10,851,386 -0.26(-0.90%)
Apr 21, 2010 29.50 29.68 29.32 29.45 1,224 -0.19(-0.64%)
Apr 20, 2010 29.62 29.75 29.55 29.64 1,081 +0.49(+1.68%)
Apr 19, 2010 29.34 29.17 28.82 29.15 11,273,888 -0.20(-0.67%)
Apr 16, 2010 29.60 29.65 29.07 29.34 12,687,506 -0.34(-1.14%)
Apr 15, 2010 29.68 29.88 29.64 29.68 10,791,584 +0.28(+0.95%)
Apr 14, 2010 29.40 29.45 29.24 29.40 12,178,580 +0.35(+1.20%)
Apr 13, 2010 29.18 29.21 28.77 29.05 7,531,902 -0.02(-0.08%)
Apr 12, 2010 29.05 29.22 29.02 29.08 7,951,266 -0.06(-0.20%)
Apr 09, 2010 28.97 29.16 28.93 29.14 13,368,588 +0.24(+0.83%)
Apr 08, 2010 28.55 28.93 28.46 28.90 8,402,096 +0.09(+0.32%)
Apr 07, 2010 28.90 28.99 28.71 28.81 10,124,660 -0.28(-0.98%)
Apr 06, 2010 28.68 29.12 28.62 29.09 11,815,727 +0.39(+1.35%)
Apr 05, 2010 28.56 28.75 28.42 28.70 7,419,538 +0.41(+1.44%)
Apr 01, 2010 28.15 28.30 28.30 28.30 14,242,840 +0.33(+1.17%)
Mar 31, 2010 27.78 28.07 27.74 27.97 12,917,544 +0.12(+0.42%)
Mar 30, 2010 27.90 27.99 27.77 27.85 11,934,690 -0.03(-0.11%)
Mar 29, 2010 27.64 27.92 27.64 27.88 12,291,236 +0.10(+0.35%)
Mar 26, 2010 27.68 27.88 27.60 27.78 11,943,222 +0.08(+0.28%)
Mar 25, 2010 28.06 28.10 27.69 27.70 12,303,977 -0.34(-1.22%)
Mar 24, 2010 27.99 28.10 27.89 28.05 13,467,867 -0.35(-1.24%)
Mar 23, 2010 28.20 28.43 28.12 28.40 11,001,103 +0.29(+1.05%)
Mar 22, 2010 27.75 28.15 27.72 28.10 11,976,876 -0.17(-0.59%)
Mar 19, 2010 28.52 28.54 28.00 28.27 11,006,197 -0.23(-0.79%)
Mar 18, 2010 28.65 28.66 28.29 28.50 9,250,438 +0.00(+0.00%)
Mar 17, 2010 28.41 28.63 28.35 28.50 13,267,384 +0.48(+1.70%)
Mar 16, 2010 27.78 28.05 27.73 28.02 10,100,128 +0.29(+1.06%)
Mar 15, 2010 27.62 27.73 27.60 27.73 9,686,853 -0.14(-0.49%)
Mar 12, 2010 27.78 27.92 27.70 27.86 13,562,590 +0.13(+0.46%)
Mar 11, 2010 27.52 27.76 27.46 27.74 8,495,199 +0.20(+0.73%)
Mar 10, 2010 27.43 27.64 27.40 27.54 12,606,289 +0.07(+0.27%)
Mar 09, 2010 27.24 27.56 27.23 27.46 9,617,009 -0.06(-0.23%)
Mar 08, 2010 27.43 27.63 27.37 27.53 12,076,955 +0.19(+0.70%)
Mar 05, 2010 27.15 27.36 27.09 27.34 10,569,760 +0.34(+1.25%)
Mar 04, 2010 27.12 27.18 26.85 27.00 10,280,458 +0.11(+0.42%)
Mar 03, 2010 26.60 27.02 26.59 26.88 12,733,054 +0.42(+1.59%)
Mar 02, 2010 26.33 26.58 26.26 26.46 12,193,276 +0.01(+0.04%)
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.