Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 27.54 27.77 27.18 27.54 9,762,757 +0.01(+0.02%)
May 27, 2010 27.13 27.56 26.68 27.53 12,295,512 +1.10(+4.14%)
May 26, 2010 27.11 27.32 26.40 26.44 153 -0.28(-1.05%)
May 25, 2010 26.18 26.76 25.86 26.72 34,520 -0.12(-0.44%)
May 24, 2010 27.20 27.35 26.83 26.83 7,485,265 -0.41(-1.51%)
May 21, 2010 26.07 27.49 25.99 27.24 9,747,345 +0.68(+2.58%)
May 20, 2010 26.36 27.31 26.15 26.56 153 -0.87(-3.16%)
May 19, 2010 27.51 27.98 27.08 27.43 8,111,983 -0.33(-1.17%)
May 18, 2010 28.61 28.80 27.66 27.75 1,687 -0.43(-1.53%)
May 17, 2010 28.28 28.41 27.51 28.18 9,288,564 +0.11(+0.39%)
May 14, 2010 28.07 28.22 27.71 28.07 9,550,149 -0.43(-1.51%)
May 13, 2010 29.33 29.57 28.44 28.50 7,494,463 -0.90(-3.06%)
May 12, 2010 29.12 29.47 28.82 29.40 7,357,781 +0.44(+1.53%)
May 11, 2010 29.21 29.44 28.90 28.96 14,110,873 +0.57(+2.02%)
May 10, 2010 28.10 28.44 27.99 28.39 10,469,492 +1.64(+6.14%)
May 07, 2010 26.95 27.60 25.81 26.74 21,678,322 -0.23(-0.85%)
May 06, 2010 27.03 28.21 25.42 26.97 3,528 -1.48(-5.20%)
May 05, 2010 28.31 28.77 27.90 28.45 19,361,374 -0.59(-2.02%)
May 04, 2010 29.79 29.79 28.63 29.04 153 -1.02(-3.38%)
May 03, 2010 29.94 30.45 28.91 30.05 13,698,484 +0.38(+1.30%)
Apr 30, 2010 31.06 31.29 29.66 29.67 11,631,819 -1.41(-4.53%)
Apr 29, 2010 30.58 31.10 30.52 31.08 7,041,265 +0.77(+2.54%)
Apr 28, 2010 30.48 30.66 29.98 30.31 8,721,299 +0.01(+0.02%)
Apr 27, 2010 31.31 31.37 30.26 30.30 306 -1.19(-3.77%)
Apr 26, 2010 31.31 31.83 31.27 31.49 10,156,961 -0.18(-0.56%)
Apr 23, 2010 30.95 31.77 30.86 31.66 19,043,364 +0.91(+2.95%)
Apr 22, 2010 29.71 30.85 29.68 30.76 11,741,369 +0.66(+2.19%)
Apr 21, 2010 30.10 30.20 29.53 30.10 23,122 +0.64(+2.17%)
Apr 20, 2010 29.40 29.72 29.27 29.46 3,452 +0.20(+0.69%)
Apr 19, 2010 29.17 29.59 28.74 29.26 11,063,688 -0.33(-1.10%)
Apr 16, 2010 29.76 29.98 29.51 29.58 11,519,065 -0.33(-1.09%)
Apr 15, 2010 29.49 30.18 29.49 29.91 8,669,208 +0.21(+0.70%)
Apr 14, 2010 29.27 29.77 29.19 29.70 10,168,531 +0.57(+1.97%)
Apr 13, 2010 29.28 29.32 28.94 29.13 8,969,006 -0.26(-0.89%)
Apr 12, 2010 29.24 29.66 29.09 29.39 9,329,891 +0.22(+0.76%)
Apr 09, 2010 29.07 29.17 28.73 29.17 10,047,420 +0.15(+0.51%)
Apr 08, 2010 28.55 29.16 28.39 29.02 15,015,975 +0.30(+1.04%)
Apr 07, 2010 28.64 29.04 28.51 28.72 13,564,927 +0.06(+0.20%)
Apr 06, 2010 28.29 28.78 28.20 28.66 11,673,806 +0.70(+2.51%)
Apr 05, 2010 27.90 28.24 27.71 27.96 7,788,286 +0.30(+1.08%)
Apr 01, 2010 27.91 27.66 27.66 27.66 11,255,009 +0.02(+0.07%)
Mar 31, 2010 27.52 27.69 27.52 27.64 8,587,118 -0.05(-0.19%)
Mar 30, 2010 28.00 28.09 27.56 27.69 10,758,622 -0.25(-0.88%)
Mar 29, 2010 28.21 28.21 27.56 27.94 10,580,012 -0.10(-0.37%)
Mar 26, 2010 27.71 28.25 27.65 28.04 16,421,298 +1.29(+4.81%)
Mar 25, 2010 28.78 29.10 26.76 26.76 47,157,428 +0.00(+0.00%)
Mar 24, 2010 26.93 27.02 26.71 26.76 11,581,091 -0.21(-0.79%)
Mar 23, 2010 26.92 27.03 26.52 26.97 11,938,124 +0.20(+0.75%)
Mar 22, 2010 26.37 26.83 26.34 26.77 12,669,400 +0.14(+0.51%)
Mar 19, 2010 27.15 27.16 26.51 26.63 21,811,994 +0.35(+1.33%)
Mar 18, 2010 26.04 26.59 26.00 26.28 10,182,885 +0.22(+0.85%)
Mar 17, 2010 25.73 26.09 25.73 26.06 8,493,872 +0.34(+1.34%)
Mar 16, 2010 25.72 25.80 25.43 25.72 7,452,381 -0.01(-0.05%)
Mar 15, 2010 25.56 25.74 25.56 25.73 9,471,728 -0.34(-1.30%)
Mar 12, 2010 25.94 26.24 25.83 26.07 11,567,614 +0.42(+1.65%)
Mar 11, 2010 25.28 25.72 25.20 25.65 9,229,222 +0.33(+1.31%)
Mar 10, 2010 25.35 25.49 25.18 25.31 6,578,705 +0.03(+0.13%)
Mar 09, 2010 25.45 25.65 25.07 25.28 8,683,656 -0.29(-1.12%)
Mar 08, 2010 25.16 25.70 25.13 25.57 10,512,939 +0.46(+1.84%)
Mar 05, 2010 24.52 25.35 24.30 25.11 18,049,098 +0.97(+4.01%)
Mar 04, 2010 23.75 24.27 23.85 24.14 14,752,007 +0.39(+1.64%)
Mar 03, 2010 23.67 24.02 23.57 23.75 7,893,046 +0.06(+0.27%)
Mar 02, 2010 23.96 24.02 23.64 23.68 9,751,170 -0.23(-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.