Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 23.07 23.36 22.94 23.07 36,504,628 +0.05(+0.21%)
May 27, 2010 22.54 23.05 22.44 23.02 44,666,964 +0.82(+3.70%)
May 26, 2010 21.90 22.49 21.80 22.20 2,332 +0.25(+1.12%)
May 25, 2010 21.43 21.96 21.29 21.95 2,190 +0.14(+0.63%)
May 24, 2010 21.82 22.12 21.64 21.81 19,423,554 -0.12(-0.56%)
May 21, 2010 21.36 22.01 21.25 21.94 37,243,340 +0.02(+0.07%)
May 20, 2010 22.07 22.29 21.74 21.92 3,936 -0.41(-1.85%)
May 19, 2010 22.05 22.52 21.96 22.33 30,929,212 +0.18(+0.83%)
May 18, 2010 22.57 22.59 22.11 22.15 1,387 -0.29(-1.31%)
May 17, 2010 22.54 22.63 22.03 22.44 22,507,146 -0.07(-0.30%)
May 14, 2010 22.51 22.83 22.37 22.51 30,826,100 -0.29(-1.29%)
May 13, 2010 23.06 23.11 22.67 22.81 21,399,368 -0.34(-1.45%)
May 12, 2010 23.26 23.31 22.89 23.14 27,877,282 +0.20(+0.87%)
May 11, 2010 23.14 23.30 22.85 22.94 7,926 -0.51(-2.16%)
May 10, 2010 23.59 23.62 23.20 23.45 34,232,632 +0.52(+2.27%)
May 07, 2010 23.22 23.43 22.56 22.93 38,610,968 -0.60(-2.56%)
May 06, 2010 23.52 24.36 21.02 23.53 1,913 -0.41(-1.73%)
May 05, 2010 24.24 24.40 23.89 23.94 31,344,100 -0.57(-2.33%)
May 04, 2010 24.37 24.89 24.37 24.52 6,397 +0.37(+1.53%)
May 03, 2010 24.16 24.26 23.99 24.15 18,150,028 +0.16(+0.66%)
Apr 30, 2010 24.19 24.51 23.98 23.99 22,963,696 -0.14(-0.60%)
Apr 29, 2010 23.95 24.38 23.95 24.13 26,645,478 +0.47(+2.00%)
Apr 28, 2010 23.62 23.83 23.41 23.66 24,654,162 +0.05(+0.23%)
Apr 27, 2010 23.86 24.29 23.56 23.61 6,172 -0.36(-1.49%)
Apr 26, 2010 24.36 24.62 23.89 23.96 38,845,316 -0.31(-1.30%)
Apr 23, 2010 23.17 24.48 22.96 24.28 60,375,620 +1.16(+5.00%)
Apr 22, 2010 23.67 23.72 23.11 23.12 55,838,476 -0.66(-2.79%)
Apr 21, 2010 23.78 24.77 23.76 23.78 218,764 -0.90(-3.66%)
Apr 20, 2010 24.68 24.92 24.56 24.69 14,828,335 +0.11(+0.45%)
Apr 19, 2010 24.43 24.63 24.16 24.58 18,324,314 +0.13(+0.53%)
Apr 16, 2010 24.64 24.76 24.22 24.45 30,076,680 -0.23(-0.92%)
Apr 15, 2010 24.80 24.99 24.62 24.67 30,342,574 -0.12(-0.47%)
Apr 14, 2010 25.15 25.15 24.65 24.79 29,175,256 -0.34(-1.34%)
Apr 13, 2010 25.12 25.28 25.04 25.13 17,412,828 -0.10(-0.41%)
Apr 12, 2010 25.30 25.39 25.20 25.23 15,575,810 -0.08(-0.32%)
Apr 09, 2010 25.20 25.50 25.18 25.31 14,707,633 +0.13(+0.52%)
Apr 08, 2010 25.22 25.35 25.07 25.18 17,931,376 -0.01(-0.03%)
Apr 07, 2010 25.59 25.61 25.03 25.19 26,863,556 -0.32(-1.24%)
Apr 06, 2010 25.69 25.69 25.45 25.50 17,928,736 -0.24(-0.93%)
Apr 05, 2010 25.98 26.00 25.55 25.74 15,284,378 -0.08(-0.29%)
Apr 01, 2010 25.77 25.82 25.82 25.82 14,803,657 +0.25(+0.96%)
Mar 31, 2010 25.67 25.74 25.37 25.57 18,938,726 -0.21(-0.82%)
Mar 30, 2010 25.99 25.99 25.68 25.78 14,490,762 -0.16(-0.61%)
Mar 29, 2010 25.73 26.02 25.73 25.94 16,297,751 +0.31(+1.23%)
Mar 26, 2010 25.89 25.98 25.57 25.63 19,720,512 -0.24(-0.93%)
Mar 25, 2010 26.24 26.25 25.85 25.87 19,244,392 -0.16(-0.61%)
Mar 24, 2010 26.31 26.37 26.00 26.02 18,055,496 -0.34(-1.27%)
Mar 23, 2010 26.41 26.53 26.19 26.36 18,016,586 +0.14(+0.52%)
Mar 22, 2010 26.07 26.73 26.04 26.22 22,599,930 +0.16(+0.63%)
Mar 19, 2010 26.44 26.59 25.91 26.06 44,951,072 -0.27(-1.01%)
Mar 18, 2010 26.06 26.33 25.93 26.32 18,253,652 +0.25(+0.97%)
Mar 17, 2010 26.01 26.09 25.72 26.07 18,095,718 +0.10(+0.37%)
Mar 16, 2010 25.86 26.02 25.61 25.98 26,742,226 +0.13(+0.50%)
Mar 15, 2010 25.66 25.88 25.66 25.85 25,437,664 +0.51(+2.03%)
Mar 12, 2010 25.37 25.47 25.15 25.33 23,934,256 +0.08(+0.33%)
Mar 11, 2010 24.89 25.30 24.72 25.25 22,368,624 +0.14(+0.57%)
Mar 10, 2010 25.30 25.39 24.99 25.11 28,372,254 -0.25(-1.00%)
Mar 09, 2010 25.48 25.54 25.22 25.36 21,464,600 -0.21(-0.83%)
Mar 08, 2010 25.67 25.70 25.41 25.57 17,608,946 -0.10(-0.37%)
Mar 05, 2010 25.48 25.71 25.28 25.67 14,414,530 +0.24(+0.94%)
Mar 04, 2010 25.48 25.59 25.25 25.43 17,312,354 -0.05(-0.19%)
Mar 03, 2010 25.80 25.91 25.40 25.48 18,378,532 -0.12(-0.48%)
Mar 02, 2010 25.73 25.80 25.55 25.60 17,898,524 +0.08(+0.32%)
Mar 01, 2010 25.35 25.63 25.35 25.52 17,244,438 +0.27(+1.06%)
Feb 26, 2010 25.13 25.37 24.95 25.25 19,233,692 +0.21(+0.85%)
Feb 25, 2010 24.95 25.10 24.68 25.04 24,883,512 -0.25(-1.00%)
Feb 24, 2010 25.13 25.36 24.83 25.29 24,966,742 +0.29(+1.18%)
Feb 23, 2010 25.26 25.43 24.92 25.00 23,274,410 -0.42(-1.64%)
Feb 22, 2010 25.92 25.92 25.06 25.41 25,673,802 -0.25(-0.99%)
Feb 19, 2010 25.49 25.76 25.43 25.67 18,123,708 +0.14(+0.54%)
Feb 18, 2010 25.52 25.67 25.35 25.53 18,038,120 -0.03(-0.13%)
Feb 17, 2010 25.83 25.96 25.45 25.56 17,470,642 -0.22(-0.85%)
Feb 16, 2010 25.82 26.14 25.51 25.78 30,339,506 +0.51(+2.00%)
Feb 12, 2010 25.08 25.28 25.28 25.28 26,155,616 +0.03(+0.11%)
Feb 11, 2010 24.80 25.33 24.56 25.25 21,077,548 +0.47(+1.88%)
Feb 10, 2010 24.99 25.12 24.50 24.78 24,567,966 -0.18(-0.74%)
Feb 09, 2010 25.28 25.45 24.87 24.97 25,039,404 +0.12(+0.47%)
Feb 08, 2010 25.04 25.39 24.80 24.85 14,921,192 -0.29(-1.17%)
Feb 05, 2010 25.37 25.39 24.52 25.15 33,553,736 -0.25(-1.00%)
Feb 04, 2010 26.28 26.37 25.21 25.40 36,999,264 -1.36(-5.07%)
Feb 03, 2010 26.98 26.99 26.34 26.76 25,512,084 -0.31(-1.16%)
Feb 02, 2010 26.26 27.19 26.09 27.07 22,100,332 +0.85(+3.25%)
Feb 01, 2010 26.40 26.45 26.06 26.22 13,431,735 +0.08(+0.30%)
Jan 29, 2010 26.19 26.71 25.78 26.14 23,546,206 +0.14(+0.55%)
Jan 28, 2010 26.52 26.66 25.98 26.00 19,523,270 -0.46(-1.73%)
Jan 27, 2010 26.35 26.55 25.99 26.45 25,535,882 +0.04(+0.16%)
Jan 26, 2010 26.36 26.67 26.13 26.41 29,012,896 -0.12(-0.46%)
Jan 25, 2010 26.89 27.21 26.51 26.54 22,460,888 -0.08(-0.28%)
Jan 22, 2010 27.32 27.58 26.54 26.61 25,510,402 -0.83(-3.02%)
Jan 21, 2010 28.13 28.45 27.42 27.44 37,355,488 -0.65(-2.32%)
Jan 20, 2010 27.82 28.17 27.37 28.09 30,442,916 +0.28(+1.01%)
Jan 19, 2010 27.08 27.96 27.00 27.81 29,139,942 +0.79(+2.91%)
Jan 15, 2010 27.37 27.02 27.02 27.02 30,458,408 -0.36(-1.30%)
Jan 14, 2010 26.87 27.47 26.77 27.38 32,168,768 +0.73(+2.72%)
Jan 13, 2010 26.23 26.95 26.09 26.65 37,063,340 +0.94(+3.68%)
Jan 12, 2010 25.89 26.01 25.55 25.71 15,952,238 -0.21(-0.79%)
Jan 11, 2010 25.93 25.96 25.67 25.91 13,995,178 +0.10(+0.40%)
Jan 08, 2010 25.93 25.94 25.63 25.81 15,728,012 -0.01(-0.05%)
Jan 07, 2010 25.65 25.95 25.61 25.82 17,405,414 +0.04(+0.16%)
Jan 06, 2010 25.48 25.83 25.26 25.78 22,259,318 +0.34(+1.35%)
Jan 05, 2010 25.54 25.64 25.28 25.44 21,536,210 +0.10(+0.41%)
Jan 04, 2010 25.21 25.50 25.02 25.34 20,297,266 +0.32(+1.29%)
Dec 31, 2009 25.20 25.02 25.02 25.02 10,317,705 -0.36(-1.40%)
Dec 30, 2009 25.25 25.46 25.20 25.37 13,711,512 -0.03(-0.11%)
Dec 29, 2009 25.42 25.67 25.38 25.40 10,967,060 -0.13(-0.51%)
Dec 28, 2009 25.33 25.59 25.19 25.53 14,555,604 +0.21(+0.81%)
Dec 24, 2009 25.43 25.43 25.17 25.33 9,180,176 -0.18(-0.70%)
Dec 23, 2009 25.92 25.92 25.43 25.50 18,617,788 -0.34(-1.32%)
Dec 22, 2009 25.87 26.00 25.71 25.85 20,586,886 -0.40(-1.54%)
Dec 21, 2009 25.66 26.30 25.65 26.25 21,598,348 +0.64(+2.51%)
Dec 18, 2009 25.58 25.87 25.47 25.61 37,137,160 +0.08(+0.32%)
Dec 17, 2009 25.85 25.91 25.51 25.52 27,084,548 -0.32(-1.25%)
Dec 16, 2009 26.03 26.09 25.69 25.85 24,389,262 -0.17(-0.66%)
Dec 15, 2009 25.79 26.02 25.52 26.02 18,808,134 +0.16(+0.61%)
Dec 14, 2009 25.78 25.87 25.74 25.86 18,091,928 +0.48(+1.89%)
Dec 11, 2009 25.59 25.59 25.24 25.38 20,073,180 -0.32(-1.25%)
Dec 10, 2009 25.61 25.96 25.60 25.70 21,374,756 +0.27(+1.05%)
Dec 09, 2009 24.85 25.49 24.72 25.43 25,938,902 +0.55(+2.20%)
Dec 08, 2009 25.09 25.33 24.83 24.89 22,698,096 -0.24(-0.95%)
Dec 07, 2009 25.00 25.36 24.98 25.13 14,561,479 +0.00(+0.00%)
Dec 04, 2009 25.48 25.67 25.09 25.13 24,268,144 -0.05(-0.19%)
Dec 03, 2009 25.13 25.36 25.02 25.17 19,009,204 -0.02(-0.08%)
Dec 02, 2009 24.99 25.33 24.96 25.20 17,563,394 -0.05(-0.22%)
Dec 01, 2009 24.85 25.49 24.85 25.25 24,280,450 +0.46(+1.85%)
Nov 30, 2009 24.76 24.87 24.56 24.79 26,824,338 -0.05(-0.22%)
Nov 27, 2009 24.63 25.02 24.39 24.85 13,104,288 -0.19(-0.77%)
Nov 25, 2009 24.85 25.11 24.62 25.04 16,297,200 +0.24(+0.97%)
Nov 24, 2009 24.84 25.22 24.55 24.80 31,022,048 -0.14(-0.55%)
Nov 23, 2009 25.16 25.30 24.78 24.93 33,229,652 -0.03(-0.11%)
Nov 20, 2009 24.27 25.11 24.19 24.96 53,121,288 +0.77(+3.20%)
Nov 19, 2009 24.02 24.46 23.80 24.19 35,040,960 +0.13(+0.54%)
Nov 18, 2009 23.46 24.24 23.33 24.06 41,176,236 +0.58(+2.48%)
Nov 17, 2009 23.14 23.48 22.83 23.48 24,187,648 +0.33(+1.42%)
Nov 16, 2009 23.26 23.52 22.95 23.15 36,657,480 +0.49(+2.15%)
Nov 13, 2009 22.81 22.94 22.59 22.66 21,215,588 +0.08(+0.36%)
Nov 12, 2009 22.62 22.92 22.50 22.58 20,592,698 -0.16(-0.72%)
Nov 11, 2009 23.09 23.11 22.68 22.74 25,527,286 -0.27(-1.16%)
Nov 10, 2009 22.94 23.10 22.82 23.01 23,172,420 +0.12(+0.54%)
Nov 09, 2009 22.51 22.93 22.39 22.89 42,625,336 +0.58(+2.58%)
Nov 06, 2009 22.33 22.56 22.06 22.31 28,985,210 -0.22(-0.97%)
Nov 05, 2009 22.24 22.89 22.24 22.53 33,213,024 +0.18(+0.83%)
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.