Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 29.25 29.54 28.52 28.88 16,138,681 -0.38(-1.28%)
May 27, 2010 27.15 29.62 26.96 29.25 35,971,888 +4.40(+17.70%)
May 26, 2010 25.39 26.10 24.74 24.85 13,803,193 -0.51(-1.99%)
May 25, 2010 24.26 25.42 23.81 25.36 10,915,680 +0.53(+2.13%)
May 24, 2010 24.26 25.29 24.26 24.83 5,789,734 -0.33(-1.31%)
May 21, 2010 24.38 25.27 24.37 25.16 12,200,030 +0.21(+0.83%)
May 20, 2010 24.62 25.48 24.53 24.95 9,318,400 -0.76(-2.95%)
May 19, 2010 25.54 26.06 25.39 25.71 5,866,276 +0.01(+0.03%)
May 18, 2010 26.29 26.51 25.52 25.70 5,928,543 -0.32(-1.24%)
May 17, 2010 25.93 26.25 25.50 26.03 8,080,330 +0.16(+0.62%)
May 14, 2010 25.30 26.01 24.92 25.86 11,127,076 +0.04(+0.15%)
May 13, 2010 25.67 26.32 25.67 25.83 4,308,623 -0.27(-1.03%)
May 12, 2010 25.63 26.13 25.40 26.09 5,706,828 +0.45(+1.76%)
May 11, 2010 26.02 26.12 25.53 25.64 7,644,727 -0.36(-1.38%)
May 10, 2010 25.86 26.06 25.08 26.00 11,980,576 +1.89(+7.82%)
May 07, 2010 25.10 25.25 23.64 24.12 15,570,818 -1.18(-4.67%)
May 06, 2010 25.98 26.29 22.99 25.30 9,584,858 -0.81(-3.11%)
May 05, 2010 25.84 26.20 25.65 26.11 6,225,220 +0.04(+0.15%)
May 04, 2010 26.35 26.43 25.48 26.07 7,105,376 -0.66(-2.47%)
May 03, 2010 26.63 26.92 26.59 26.73 6,009,740 +0.16(+0.61%)
Apr 30, 2010 27.59 27.59 26.55 26.57 5,446,414 -0.90(-3.26%)
Apr 29, 2010 27.24 27.78 27.04 27.47 8,239,034 +0.24(+0.87%)
Apr 28, 2010 26.97 27.25 26.68 27.23 7,496,578 +0.52(+1.95%)
Apr 27, 2010 27.28 27.51 26.51 26.71 6,965,241 -0.80(-2.90%)
Apr 26, 2010 27.75 27.96 27.43 27.50 5,081,763 -0.21(-0.77%)
Apr 23, 2010 26.99 27.80 26.94 27.72 6,981,586 +0.63(+2.32%)
Apr 22, 2010 26.68 27.21 26.42 27.09 4,687,698 +0.12(+0.45%)
Apr 21, 2010 26.59 27.06 26.45 26.97 7,032,092 +0.40(+1.50%)
Apr 20, 2010 26.67 26.70 26.32 26.57 7,461,861 -0.09(-0.35%)
Apr 19, 2010 26.79 27.12 26.21 26.66 6,089,271 -0.28(-1.02%)
Apr 16, 2010 27.31 27.66 26.83 26.94 9,923,926 -0.40(-1.46%)
Apr 15, 2010 27.41 27.59 27.31 27.34 6,467,996 -0.15(-0.53%)
Apr 14, 2010 26.81 27.57 26.73 27.48 6,693,553 +0.90(+3.37%)
Apr 13, 2010 26.59 26.85 26.48 26.58 5,077,704 -0.19(-0.72%)
Apr 12, 2010 26.94 27.23 26.60 26.78 6,825,854 -0.45(-1.66%)
Apr 09, 2010 26.75 27.23 26.72 27.23 7,969,569 +0.53(+1.98%)
Apr 08, 2010 26.77 26.82 26.12 26.70 6,831,321 -0.21(-0.80%)
Apr 07, 2010 26.61 27.27 26.55 26.91 10,641,043 +0.22(+0.83%)
Apr 06, 2010 26.50 26.73 26.29 26.69 5,308,848 +0.05(+0.17%)
Apr 05, 2010 26.31 26.75 26.20 26.65 6,545,480 +0.39(+1.49%)
Apr 01, 2010 25.47 26.26 26.26 26.26 16,456,396 +1.32(+5.29%)
Mar 31, 2010 24.71 25.17 24.71 24.94 4,597,675 -0.02(-0.09%)
Mar 30, 2010 24.91 25.08 24.56 24.96 4,889,519 +0.02(+0.09%)
Mar 29, 2010 25.24 25.44 24.85 24.94 4,180,499 -0.15(-0.58%)
Mar 26, 2010 25.34 25.37 24.89 25.08 7,411,446 +0.08(+0.34%)
Mar 25, 2010 25.67 25.68 24.99 25.00 7,847,145 -0.42(-1.66%)
Mar 24, 2010 24.91 25.50 24.87 25.42 6,404,653 +0.33(+1.31%)
Mar 23, 2010 25.26 25.27 24.85 25.09 6,978,076 -0.15(-0.61%)
Mar 22, 2010 24.68 25.42 24.68 25.24 4,730,463 +0.37(+1.48%)
Mar 19, 2010 25.55 25.73 24.65 24.88 11,465,360 -0.64(-2.52%)
Mar 18, 2010 25.27 25.57 25.16 25.52 4,188,173 +0.20(+0.79%)
Mar 17, 2010 25.10 25.60 25.10 25.32 6,648,210 -0.12(-0.46%)
Mar 16, 2010 25.28 25.47 25.02 25.44 5,233,003 +0.29(+1.14%)
Mar 15, 2010 25.50 25.52 24.94 25.15 4,901,094 -0.07(-0.27%)
Mar 12, 2010 25.70 25.82 25.10 25.22 5,981,348 -0.31(-1.23%)
Mar 11, 2010 25.40 25.55 25.20 25.53 6,974,674 +0.11(+0.42%)
Mar 10, 2010 24.85 25.53 24.85 25.43 9,400,794 +0.48(+1.94%)
Mar 09, 2010 24.71 25.18 24.68 24.94 6,274,173 +0.03(+0.12%)
Mar 08, 2010 24.78 25.21 24.78 24.91 6,941,083 +0.35(+1.44%)
Mar 05, 2010 24.12 24.70 24.12 24.56 8,557,004 +0.53(+2.20%)
Mar 04, 2010 24.01 24.08 23.78 24.03 6,652,269 +0.09(+0.38%)
Mar 03, 2010 23.96 24.53 23.75 23.94 9,723,771 +0.11(+0.48%)
Mar 02, 2010 24.16 24.29 23.60 23.83 10,059,519 -0.28(-1.18%)
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.