Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 19.79 19.89 19.54 19.64 88,666,600 -0.15(-0.77%)
May 27, 2010 19.59 20.07 19.58 19.79 179,179,952 +0.75(+3.96%)
May 26, 2010 19.97 20.25 18.70 19.04 231,919,536 -0.81(-4.07%)
May 25, 2010 19.53 20.05 19.32 19.85 129,137,000 -0.15(-0.76%)
May 24, 2010 20.44 20.45 19.99 20.00 96,792,032 -0.43(-2.12%)
May 21, 2010 20.27 20.64 20.13 20.43 154,472,144 -0.21(-1.00%)
May 20, 2010 20.80 21.19 20.59 20.64 115,539,032 -0.86(-4.00%)
May 19, 2010 21.71 21.84 21.16 21.50 81,106,448 -0.27(-1.25%)
May 18, 2010 21.98 22.08 21.62 21.77 69,309,592 -0.16(-0.74%)
May 17, 2010 22.07 22.15 21.56 21.93 60,765,620 +0.01(+0.03%)
May 14, 2010 22.13 22.14 21.71 21.93 83,566,816 -0.23(-1.06%)
May 13, 2010 22.18 22.53 22.12 22.16 59,742,196 -0.15(-0.68%)
May 12, 2010 21.96 22.42 21.92 22.31 62,182,320 +0.42(+1.94%)
May 11, 2010 22.19 22.47 21.65 21.89 84,167,656 -0.05(-0.21%)
May 10, 2010 21.96 22.34 21.76 21.93 114,335,776 +0.55(+2.59%)
May 07, 2010 21.93 21.94 20.71 21.38 229,214,496 -0.58(-2.66%)
May 06, 2010 22.43 22.65 21.15 21.96 169,561,696 -0.66(-2.91%)
May 05, 2010 22.68 22.80 22.50 22.62 88,174,584 -0.21(-0.93%)
May 04, 2010 23.13 23.15 22.55 22.84 108,287,376 -0.55(-2.37%)
May 03, 2010 23.24 23.54 23.18 23.39 58,042,408 +0.25(+1.06%)
Apr 30, 2010 23.55 23.55 23.13 23.14 83,416,728 -0.35(-1.51%)
Apr 29, 2010 23.44 23.82 23.24 23.50 69,489,704 +0.07(+0.30%)
Apr 28, 2010 23.43 23.49 23.21 23.43 85,133,184 +0.05(+0.21%)
Apr 27, 2010 23.46 23.68 23.30 23.38 90,687,768 -0.20(-0.85%)
Apr 26, 2010 23.49 23.70 23.39 23.58 83,982,808 +0.11(+0.48%)
Apr 23, 2010 23.59 23.93 23.23 23.46 167,263,808 -0.33(-1.37%)
Apr 22, 2010 23.52 23.90 23.42 23.79 111,536,304 +0.04(+0.19%)
Apr 21, 2010 23.74 23.87 23.67 23.75 73,010,440 -0.02(-0.09%)
Apr 20, 2010 23.66 23.83 23.59 23.77 68,875,184 +0.24(+1.03%)
Apr 19, 2010 23.32 23.68 23.31 23.52 85,712,104 +0.28(+1.20%)
Apr 16, 2010 23.34 23.48 23.19 23.24 117,046,656 -0.15(-0.65%)
Apr 15, 2010 23.36 23.46 23.27 23.40 69,595,536 +0.04(+0.16%)
Apr 14, 2010 23.34 23.49 23.24 23.36 90,956,048 +0.28(+1.22%)
Apr 13, 2010 22.85 23.12 22.84 23.08 54,569,188 +0.10(+0.43%)
Apr 12, 2010 22.93 23.11 22.89 22.98 48,910,848 -0.02(-0.07%)
Apr 09, 2010 22.70 23.05 22.66 22.99 72,247,800 +0.32(+1.40%)
Apr 08, 2010 22.22 22.72 22.21 22.68 83,903,296 +0.43(+1.94%)
Apr 07, 2010 22.10 22.40 22.08 22.24 76,949,040 +0.02(+0.10%)
Apr 06, 2010 22.09 22.42 21.96 22.22 62,215,048 +0.04(+0.17%)
Apr 05, 2010 22.08 22.30 22.00 22.18 45,298,664 +0.08(+0.38%)
Apr 01, 2010 22.24 22.10 22.10 22.10 98,653,736 -0.10(-0.44%)
Mar 31, 2010 22.46 22.52 22.11 22.20 84,128,960 -0.37(-1.62%)
Mar 30, 2010 22.46 22.63 22.36 22.56 46,121,528 +0.14(+0.61%)
Mar 29, 2010 22.52 22.60 22.40 22.43 43,984,928 -0.05(-0.24%)
Mar 26, 2010 22.80 22.89 22.43 22.48 73,368,384 -0.27(-1.17%)
Mar 25, 2010 22.61 23.17 22.58 22.74 96,543,336 +0.27(+1.21%)
Mar 24, 2010 22.52 22.62 22.43 22.47 44,849,844 -0.17(-0.77%)
Mar 23, 2010 22.43 22.66 22.29 22.65 55,430,924 +0.21(+0.95%)
Mar 22, 2010 22.36 22.51 22.27 22.43 49,743,284 +0.01(+0.03%)
Mar 19, 2010 22.55 22.66 22.24 22.43 107,326,552 -0.02(-0.07%)
Mar 18, 2010 22.45 22.52 22.36 22.44 57,824,832 -0.02(-0.07%)
Mar 17, 2010 22.36 22.64 22.28 22.46 66,481,976 +0.20(+0.89%)
Mar 16, 2010 22.30 22.35 22.13 22.26 48,455,248 +0.06(+0.27%)
Mar 15, 2010 22.12 22.26 21.99 22.20 49,484,940 +0.02(+0.07%)
Mar 12, 2010 22.22 22.27 22.01 22.18 41,839,276 +0.07(+0.31%)
Mar 11, 2010 21.90 22.12 21.86 22.12 46,642,596 +0.16(+0.73%)
Mar 10, 2010 21.87 22.06 21.83 21.96 59,233,144 +0.13(+0.59%)
Mar 09, 2010 21.65 22.06 21.64 21.83 66,331,500 +0.13(+0.59%)
Mar 08, 2010 21.61 21.93 21.60 21.70 52,005,896 +0.03(+0.15%)
Mar 05, 2010 21.72 21.74 21.54 21.67 73,896,600 -0.03(-0.15%)
Mar 04, 2010 21.57 21.71 21.43 21.70 56,592,672 +0.13(+0.60%)
Mar 03, 2010 21.61 21.68 21.49 21.57 63,889,872 +0.00(+0.00%)
Mar 02, 2010 22.04 22.21 21.40 21.57 122,873,584 -0.42(-1.93%)
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.