Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 27.23 27.46 26.87 27.23 9,873,450 +0.01(+0.02%)
May 27, 2010 26.82 27.25 26.38 27.22 12,434,922 +1.08(+4.14%)
May 26, 2010 26.80 27.02 26.11 26.14 155 -0.28(-1.05%)
May 25, 2010 25.89 26.46 25.57 26.42 34,912 -0.12(-0.44%)
May 24, 2010 26.89 27.04 26.53 26.53 7,570,135 -0.41(-1.51%)
May 21, 2010 25.78 27.18 25.70 26.94 9,857,864 +0.68(+2.58%)
May 20, 2010 26.07 27.00 25.86 26.26 155 -0.86(-3.16%)
May 19, 2010 27.20 27.67 26.78 27.12 8,203,959 -0.32(-1.17%)
May 18, 2010 28.29 28.47 27.35 27.44 1,706 -0.43(-1.53%)
May 17, 2010 27.96 28.09 27.20 27.87 9,393,881 +0.11(+0.39%)
May 14, 2010 27.76 27.91 27.40 27.76 9,658,431 -0.43(-1.51%)
May 13, 2010 29.00 29.24 28.12 28.18 7,579,437 -0.89(-3.06%)
May 12, 2010 28.80 29.14 28.49 29.07 7,441,205 +0.44(+1.53%)
May 11, 2010 28.88 29.11 28.58 28.63 14,270,866 +0.57(+2.02%)
May 10, 2010 27.78 28.12 27.68 28.07 10,588,198 +1.62(+6.14%)
May 07, 2010 26.65 27.29 25.52 26.44 21,924,118 -0.23(-0.85%)
May 06, 2010 26.73 27.89 25.13 26.67 3,568 -1.46(-5.20%)
May 05, 2010 27.99 28.45 27.58 28.13 19,580,898 -0.58(-2.02%)
May 04, 2010 29.45 29.45 28.31 28.71 155 -1.01(-3.38%)
May 03, 2010 29.60 30.11 28.59 29.72 13,853,801 +0.38(+1.30%)
Apr 30, 2010 30.72 30.93 29.32 29.34 11,763,704 -1.39(-4.53%)
Apr 29, 2010 30.23 30.75 30.17 30.73 7,121,101 +0.76(+2.54%)
Apr 28, 2010 30.14 30.32 29.65 29.97 8,820,184 +0.01(+0.02%)
Apr 27, 2010 30.96 31.02 29.92 29.96 310 -1.17(-3.77%)
Apr 26, 2010 30.96 31.47 30.92 31.13 10,272,124 -0.17(-0.56%)
Apr 23, 2010 30.60 31.42 30.52 31.31 19,259,282 +0.90(+2.95%)
Apr 22, 2010 29.38 30.50 29.35 30.41 11,874,496 +0.65(+2.19%)
Apr 21, 2010 29.76 29.86 29.19 29.76 23,384 +0.63(+2.17%)
Apr 20, 2010 29.07 29.38 28.94 29.13 3,491 +0.20(+0.69%)
Apr 19, 2010 28.84 29.26 28.41 28.93 11,189,132 -0.32(-1.10%)
Apr 16, 2010 29.43 29.64 29.18 29.25 11,649,671 -0.32(-1.09%)
Apr 15, 2010 29.16 29.84 29.16 29.57 8,767,502 +0.21(+0.70%)
Apr 14, 2010 28.94 29.43 28.86 29.37 10,283,825 +0.57(+1.97%)
Apr 13, 2010 28.95 28.99 28.61 28.80 9,070,700 -0.26(-0.89%)
Apr 12, 2010 28.91 29.33 28.76 29.06 9,435,674 +0.22(+0.76%)
Apr 09, 2010 28.74 28.85 28.40 28.84 10,161,339 +0.15(+0.52%)
Apr 08, 2010 28.23 28.83 28.08 28.69 15,186,228 +0.30(+1.04%)
Apr 07, 2010 28.32 28.72 28.19 28.40 13,718,728 +0.06(+0.20%)
Apr 06, 2010 27.97 28.46 27.88 28.34 11,806,165 +0.69(+2.51%)
Apr 05, 2010 27.59 27.92 27.40 27.65 7,876,591 +0.30(+1.08%)
Apr 01, 2010 27.60 27.35 27.35 27.35 11,382,620 +0.02(+0.07%)
Mar 31, 2010 27.22 27.38 27.22 27.33 8,684,480 -0.05(-0.19%)
Mar 30, 2010 27.68 27.77 27.25 27.38 10,880,604 -0.24(-0.88%)
Mar 29, 2010 27.90 27.90 27.25 27.63 10,699,970 -0.10(-0.37%)
Mar 26, 2010 27.40 27.93 27.34 27.73 16,607,485 +1.27(+4.81%)
Mar 25, 2010 28.46 28.78 26.46 26.46 47,692,108 +0.00(+0.00%)
Mar 24, 2010 26.63 26.72 26.41 26.46 11,712,399 -0.21(-0.79%)
Mar 23, 2010 26.62 26.73 26.22 26.67 12,073,480 +0.20(+0.75%)
Mar 22, 2010 26.08 26.53 26.05 26.47 12,813,047 +0.13(+0.51%)
Mar 19, 2010 26.85 26.86 26.21 26.34 22,059,300 +0.35(+1.33%)
Mar 18, 2010 25.75 26.29 25.71 25.99 10,298,340 +0.22(+0.85%)
Mar 17, 2010 25.44 25.80 25.44 25.77 8,590,176 +0.34(+1.34%)
Mar 16, 2010 25.43 25.51 25.14 25.43 7,536,877 -0.01(-0.05%)
Mar 15, 2010 25.28 25.45 25.28 25.44 9,579,120 -0.33(-1.30%)
Mar 12, 2010 25.65 25.94 25.54 25.78 11,698,769 +0.42(+1.65%)
Mar 11, 2010 25.00 25.43 24.92 25.36 9,333,864 +0.33(+1.31%)
Mar 10, 2010 25.06 25.20 24.90 25.03 6,653,296 +0.03(+0.13%)
Mar 09, 2010 25.17 25.36 24.79 25.00 8,782,112 -0.28(-1.12%)
Mar 08, 2010 24.88 25.42 24.84 25.28 10,632,136 +0.46(+1.84%)
Mar 05, 2010 24.24 25.06 24.03 24.83 18,253,740 +0.96(+4.01%)
Mar 04, 2010 23.48 24.00 23.58 23.87 14,919,267 +0.39(+1.64%)
Mar 03, 2010 23.41 23.75 23.31 23.48 7,982,538 +0.06(+0.27%)
Mar 02, 2010 23.69 23.75 23.37 23.42 9,861,730 -0.22(-0.95%)
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.