Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 23.54 23.94 23.26 23.54 2,160,502 -0.31(-1.30%)
May 27, 2010 23.66 24.01 23.57 23.85 1,306,456 +0.67(+2.89%)
May 26, 2010 23.38 23.93 23.12 23.18 1,777,511 -0.07(-0.28%)
May 25, 2010 22.61 23.35 22.07 23.24 4,634 +0.01(+0.04%)
May 24, 2010 23.73 23.79 23.14 23.24 2,313,385 -0.78(-3.24%)
May 21, 2010 23.01 24.34 22.74 24.01 3,029,947 +0.80(+3.45%)
May 20, 2010 23.36 24.14 23.19 23.21 2,191,124 -1.28(-5.24%)
May 19, 2010 24.30 24.74 23.55 24.50 3,139,629 +0.30(+1.25%)
May 18, 2010 24.62 25.13 24.14 24.19 8,563 -0.27(-1.10%)
May 17, 2010 24.99 25.24 24.12 24.46 3,328,074 -0.33(-1.32%)
May 14, 2010 24.79 26.87 24.24 24.79 6,290,851 -2.31(-8.51%)
May 13, 2010 27.60 27.73 26.98 27.10 2,585,568 -0.92(-3.30%)
May 12, 2010 27.73 28.23 27.53 28.02 2,473,836 +0.32(+1.15%)
May 11, 2010 27.88 27.94 27.52 27.70 1,318 -0.56(-2.00%)
May 10, 2010 28.25 28.38 28.13 28.27 2,186,203 +1.30(+4.82%)
May 07, 2010 27.13 27.46 25.75 26.97 3,114,658 -0.17(-0.63%)
May 06, 2010 27.75 28.35 26.03 27.14 2,376,630 -0.09(-0.33%)
May 05, 2010 27.89 28.39 27.20 27.23 1,810,628 -1.17(-4.12%)
May 04, 2010 28.67 28.74 27.93 28.40 2,371,447 -0.75(-2.58%)
May 03, 2010 28.74 29.18 28.74 29.15 1,247,405 +0.50(+1.74%)
Apr 30, 2010 29.67 29.86 28.64 28.65 1,368,374 -0.99(-3.34%)
Apr 29, 2010 29.55 29.78 29.20 29.64 1,278,822 +0.30(+1.03%)
Apr 28, 2010 29.49 30.26 29.09 29.34 2,090,766 -0.05(-0.17%)
Apr 27, 2010 32.22 32.22 29.22 29.39 4,738,871 -3.15(-9.68%)
Apr 26, 2010 31.81 32.96 31.70 32.54 1,828,998 +0.73(+2.29%)
Apr 23, 2010 31.47 31.98 31.16 31.81 1,434,859 +0.33(+1.04%)
Apr 22, 2010 30.73 31.66 30.44 31.48 1,695,814 +0.41(+1.32%)
Apr 21, 2010 31.77 31.97 30.84 31.07 11,948 -0.75(-2.37%)
Apr 20, 2010 31.34 32.13 31.34 31.83 4,793 +0.61(+1.97%)
Apr 19, 2010 31.15 31.77 30.82 31.21 1,406,824 -0.14(-0.44%)
Apr 16, 2010 31.47 31.91 30.81 31.35 2,424,445 -0.01(-0.03%)
Apr 15, 2010 32.07 32.19 31.30 31.36 2,092,631 -0.71(-2.22%)
Apr 14, 2010 32.53 32.64 31.15 32.07 2,036,166 -0.34(-1.04%)
Apr 13, 2010 31.81 32.42 31.70 32.41 1,385,572 +0.51(+1.59%)
Apr 12, 2010 31.71 31.96 31.47 31.90 1,684,946 +0.29(+0.93%)
Apr 09, 2010 30.98 31.68 30.92 31.61 1,304,799 +0.78(+2.52%)
Apr 08, 2010 30.57 31.15 30.33 30.83 2,260,859 +0.14(+0.45%)
Apr 07, 2010 30.59 30.96 30.36 30.69 1,645,705 +0.11(+0.35%)
Apr 06, 2010 30.53 30.71 30.37 30.58 1,818,139 +0.29(+0.95%)
Apr 05, 2010 29.83 30.49 29.82 30.30 855,560 +0.67(+2.26%)
Apr 01, 2010 29.53 29.63 29.63 29.63 645,235 +0.28(+0.95%)
Mar 31, 2010 29.98 30.15 29.32 29.35 1,019,003 -0.64(-2.13%)
Mar 30, 2010 29.84 30.35 29.84 29.99 2,328,271 +0.35(+1.19%)
Mar 29, 2010 29.49 29.81 29.40 29.63 744,312 +0.22(+0.75%)
Mar 26, 2010 29.55 29.94 29.20 29.41 662,612 +0.02(+0.08%)
Mar 25, 2010 29.64 30.10 29.36 29.39 1,362,117 +0.12(+0.42%)
Mar 24, 2010 29.17 29.53 28.93 29.27 957,038 -0.04(-0.14%)
Mar 23, 2010 28.55 29.58 28.48 29.31 1,382,193 +0.83(+2.93%)
Mar 22, 2010 28.05 28.66 27.78 28.47 846,264 +0.20(+0.72%)
Mar 19, 2010 28.73 28.81 28.10 28.27 1,178,122 -0.29(-1.03%)
Mar 18, 2010 28.61 28.95 28.23 28.56 931,795 -0.42(-1.44%)
Mar 17, 2010 28.71 29.28 28.64 28.98 809,050 +0.43(+1.49%)
Mar 16, 2010 28.52 28.64 28.15 28.55 709,366 +0.25(+0.90%)
Mar 15, 2010 28.24 28.34 28.01 28.30 788,293 -0.11(-0.40%)
Mar 12, 2010 28.17 28.68 28.01 28.41 1,414,325 +0.43(+1.55%)
Mar 11, 2010 28.98 28.98 27.70 27.98 1,595,813 -1.11(-3.82%)
Mar 10, 2010 29.22 29.40 28.72 29.09 1,408,332 -0.01(-0.03%)
Mar 09, 2010 28.67 29.20 28.53 29.10 855,724 +0.33(+1.14%)
Mar 08, 2010 28.77 28.93 28.41 28.77 646,869 -0.08(-0.28%)
Mar 05, 2010 28.86 29.20 28.70 28.86 981,632 +0.29(+1.00%)
Mar 04, 2010 29.17 29.30 28.39 28.57 961,823 -0.41(-1.41%)
Mar 03, 2010 28.57 29.30 28.49 28.98 947,511 +0.57(+2.02%)
Mar 02, 2010 28.64 28.81 28.26 28.41 520,857 -0.05(-0.17%)
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.