Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 23.04 23.50 22.66 23.04 393,530 -0.25(-1.07%)
May 27, 2010 23.23 23.44 22.86 23.29 399,152 +0.72(+3.19%)
May 26, 2010 22.49 22.93 22.31 22.57 465,893 +0.44(+1.99%)
May 25, 2010 21.53 22.23 21.07 22.13 577,927 -0.11(-0.49%)
May 24, 2010 22.39 22.57 22.12 22.24 602,806 -0.38(-1.68%)
May 21, 2010 22.06 23.68 22.06 22.62 937,372 +0.12(+0.53%)
May 20, 2010 22.50 23.09 22.29 22.50 1,209,774 -1.49(-6.21%)
May 19, 2010 24.84 25.35 23.57 23.99 813,574 -1.03(-4.12%)
May 18, 2010 25.68 25.92 24.56 25.02 2,438,013 -1.78(-6.64%)
May 17, 2010 27.18 27.41 25.60 26.80 756,669 -0.47(-1.72%)
May 14, 2010 27.27 27.56 26.16 27.27 569,927 -0.52(-1.87%)
May 13, 2010 28.76 29.28 27.21 27.79 2,192,730 +1.14(+4.28%)
May 12, 2010 25.06 26.96 24.85 26.65 1,299,017 +1.57(+6.26%)
May 11, 2010 24.58 25.64 24.25 25.08 659,911 +0.41(+1.66%)
May 10, 2010 24.15 24.95 23.97 24.67 1,091,299 +1.28(+5.47%)
May 07, 2010 23.11 24.05 21.95 23.39 933,300 +0.07(+0.30%)
May 06, 2010 24.45 24.51 22.00 23.32 1,916,174 -1.31(-5.33%)
May 05, 2010 24.84 25.23 24.43 24.63 906,229 -0.76(-2.98%)
May 04, 2010 26.54 26.54 25.20 25.39 646,267 -1.22(-4.58%)
May 03, 2010 26.42 26.78 24.80 26.61 1,129,414 +0.37(+1.41%)
Apr 30, 2010 26.84 27.02 26.21 26.24 286,928 -0.68(-2.53%)
Apr 29, 2010 26.88 27.32 26.50 26.92 182,087 +0.09(+0.34%)
Apr 28, 2010 26.59 27.04 26.52 26.83 527,918 +0.33(+1.25%)
Apr 27, 2010 27.33 27.33 26.30 26.50 448,228 -0.96(-3.50%)
Apr 26, 2010 27.31 27.82 27.22 27.46 379,845 +0.09(+0.33%)
Apr 23, 2010 27.31 27.52 27.08 27.37 414,794 -0.05(-0.18%)
Apr 22, 2010 27.30 27.49 26.84 27.42 457,683 +0.06(+0.22%)
Apr 21, 2010 27.01 27.44 26.90 27.36 577,318 +0.24(+0.88%)
Apr 20, 2010 26.26 27.14 26.26 27.12 605,562 +0.81(+3.08%)
Apr 19, 2010 26.60 27.04 25.95 26.31 691,756 -0.56(-2.08%)
Apr 16, 2010 27.80 28.06 26.76 26.87 671,501 -1.08(-3.86%)
Apr 15, 2010 28.30 28.45 27.82 27.95 268,319 -0.30(-1.06%)
Apr 14, 2010 28.37 28.75 28.02 28.25 296,794 +0.10(+0.36%)
Apr 13, 2010 27.96 28.16 27.46 28.15 781,468 +0.14(+0.50%)
Apr 12, 2010 28.03 29.10 28.01 28.01 412,475 -0.02(-0.07%)
Apr 09, 2010 28.48 29.39 27.75 28.03 958,508 -0.38(-1.34%)
Apr 08, 2010 27.29 28.42 26.92 28.41 617,473 +1.06(+3.88%)
Apr 07, 2010 28.44 28.44 27.10 27.35 896,531 -1.31(-4.57%)
Apr 06, 2010 29.57 29.77 28.52 28.66 407,460 -0.64(-2.18%)
Apr 05, 2010 29.28 29.65 29.14 29.30 368,027 +0.22(+0.76%)
Apr 01, 2010 28.50 29.08 29.08 29.08 698,200 +0.70(+2.47%)
Mar 31, 2010 28.29 28.75 28.09 28.38 411,717 +0.26(+0.92%)
Mar 30, 2010 27.29 28.95 27.28 28.12 880,952 +1.02(+3.76%)
Mar 29, 2010 26.45 27.19 26.20 27.10 524,039 +0.66(+2.50%)
Mar 26, 2010 26.80 27.04 26.35 26.44 389,790 -0.32(-1.20%)
Mar 25, 2010 27.31 27.75 26.67 26.76 596,491 -0.50(-1.83%)
Mar 24, 2010 27.42 27.67 27.03 27.26 252,133 -0.23(-0.84%)
Mar 23, 2010 27.22 27.50 26.62 27.49 419,546 +0.29(+1.07%)
Mar 22, 2010 26.89 27.76 26.61 27.20 402,131 +0.04(+0.15%)
Mar 19, 2010 27.53 27.60 26.95 27.16 412,052 -0.49(-1.77%)
Mar 18, 2010 28.11 28.40 27.40 27.65 403,906 -0.26(-0.93%)
Mar 17, 2010 27.68 28.14 27.28 27.91 535,091 +0.46(+1.68%)
Mar 16, 2010 27.05 27.56 26.82 27.45 442,663 +0.43(+1.59%)
Mar 15, 2010 26.71 27.03 26.64 27.02 594,730 -0.18(-0.66%)
Mar 12, 2010 27.45 27.97 26.84 27.20 672,028 -0.27(-0.98%)
Mar 11, 2010 28.10 28.10 27.33 27.47 463,555 -0.33(-1.19%)
Mar 10, 2010 27.31 28.10 27.31 27.80 474,178 +0.28(+1.02%)
Mar 09, 2010 27.51 27.98 27.43 27.52 470,386 -0.16(-0.58%)
Mar 08, 2010 28.62 28.62 27.62 27.68 586,136 -0.43(-1.53%)
Mar 05, 2010 28.53 28.80 28.09 28.11 494,713 +0.09(+0.32%)
Mar 04, 2010 28.52 28.70 27.66 28.02 766,296 -0.23(-0.81%)
Mar 03, 2010 28.82 29.37 28.20 28.25 632,421 -0.30(-1.05%)
Mar 02, 2010 28.65 29.15 28.46 28.55 562,394 +0.09(+0.32%)
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.