Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 27.29 27.43 26.43 26.47 3,848,999 -0.82(-3.01%)
May 27, 2010 26.91 27.29 26.76 27.29 2,335,984 +0.84(+3.16%)
May 26, 2010 26.56 27.22 26.37 26.46 3,490,722 +0.07(+0.28%)
May 25, 2010 25.83 26.43 25.64 26.38 3,284,677 +0.02(+0.06%)
May 24, 2010 26.71 27.16 26.37 26.37 2,590,587 -0.45(-1.67%)
May 21, 2010 25.86 26.92 25.86 26.82 3,179,664 +0.64(+2.45%)
May 20, 2010 26.41 27.17 26.13 26.17 3,170,665 -1.31(-4.78%)
May 19, 2010 27.38 27.85 27.08 27.49 3,153,841 +0.10(+0.38%)
May 18, 2010 28.25 28.44 27.16 27.38 3,269,483 -0.34(-1.24%)
May 17, 2010 27.28 27.80 27.22 27.73 2,113,782 +0.40(+1.48%)
May 14, 2010 27.61 27.77 26.96 27.32 2,759,438 -0.61(-2.19%)
May 13, 2010 28.25 28.40 27.91 27.94 1,874,255 -0.25(-0.90%)
May 12, 2010 28.74 28.74 28.02 28.19 2,889,418 -0.24(-0.84%)
May 11, 2010 28.41 28.80 27.95 28.43 3,259,760 -0.15(-0.52%)
May 10, 2010 28.40 28.62 28.19 28.58 3,089,827 +1.25(+4.59%)
May 07, 2010 28.07 28.20 26.76 27.32 7,910,265 -0.66(-2.35%)
May 06, 2010 29.20 29.56 26.82 27.98 5,202,293 -1.43(-4.87%)
May 05, 2010 29.44 29.64 28.94 29.41 3,261,024 -0.34(-1.15%)
May 04, 2010 30.35 30.35 29.65 29.76 2,540,216 -0.76(-2.50%)
May 03, 2010 29.94 30.73 29.82 30.52 2,336,472 +0.66(+2.20%)
Apr 30, 2010 30.29 30.42 29.86 29.86 1,797,551 -0.54(-1.77%)
Apr 29, 2010 29.61 30.41 29.13 30.40 2,429,066 +0.87(+2.93%)
Apr 28, 2010 29.35 29.86 29.28 29.53 4,786,205 +0.45(+1.54%)
Apr 27, 2010 30.23 30.44 29.09 29.09 4,605,573 -1.31(-4.32%)
Apr 26, 2010 30.38 30.64 30.25 30.40 2,923,675 -0.09(-0.29%)
Apr 23, 2010 30.23 30.61 30.16 30.49 1,832,917 +0.12(+0.39%)
Apr 22, 2010 30.20 30.52 29.92 30.37 2,370,392 -0.22(-0.73%)
Apr 21, 2010 30.09 30.64 30.09 30.59 4,028,519 +0.45(+1.49%)
Apr 20, 2010 29.86 30.68 29.82 30.15 5,691,501 +0.19(+0.65%)
Apr 19, 2010 29.95 30.25 29.77 29.95 4,356,870 -0.07(-0.25%)
Apr 16, 2010 30.31 30.47 29.47 30.03 4,306,612 -0.45(-1.47%)
Apr 15, 2010 29.91 30.70 29.89 30.47 4,600,299 +0.34(+1.14%)
Apr 14, 2010 30.16 30.31 30.00 30.13 3,632,391 +0.15(+0.50%)
Apr 13, 2010 29.95 30.09 29.77 29.98 3,059,057 +0.09(+0.30%)
Apr 12, 2010 30.22 30.35 29.80 29.89 5,132,744 -0.42(-1.38%)
Apr 09, 2010 30.10 30.34 29.93 30.31 5,352,415 +0.21(+0.69%)
Apr 08, 2010 29.74 30.18 29.62 30.10 4,788,588 -0.06(-0.20%)
Apr 07, 2010 29.64 30.19 29.64 30.16 5,161,868 +0.36(+1.20%)
Apr 06, 2010 29.07 30.06 28.88 29.80 5,243,910 +0.67(+2.31%)
Apr 05, 2010 28.85 29.14 28.76 29.13 2,400,536 +0.34(+1.19%)
Apr 01, 2010 28.74 28.79 28.79 28.79 3,327,895 +0.33(+1.15%)
Mar 31, 2010 28.88 28.91 28.41 28.46 3,482,632 -0.45(-1.55%)
Mar 30, 2010 28.52 29.01 28.38 28.91 3,619,448 +0.52(+1.84%)
Mar 29, 2010 28.65 28.65 28.32 28.38 2,513,690 -0.22(-0.78%)
Mar 26, 2010 28.59 28.82 28.37 28.61 5,378,526 +0.01(+0.05%)
Mar 25, 2010 27.97 28.91 27.95 28.59 5,999,037 +0.66(+2.35%)
Mar 24, 2010 27.70 28.01 27.62 27.94 2,468,833 +0.22(+0.81%)
Mar 23, 2010 27.68 27.85 27.50 27.71 2,168,680 -0.03(-0.11%)
Mar 22, 2010 27.38 27.83 27.17 27.74 2,228,208 +0.33(+1.20%)
Mar 19, 2010 28.02 28.02 27.41 27.41 3,267,544 -0.45(-1.61%)
Mar 18, 2010 27.97 28.13 27.82 27.86 2,785,263 -0.18(-0.64%)
Mar 17, 2010 27.62 28.41 27.40 28.04 5,393,289 -0.03(-0.11%)
Mar 16, 2010 28.17 28.22 27.89 28.07 4,789,348 +0.00(+0.00%)
Mar 15, 2010 27.94 28.38 27.86 28.07 4,518,407 -0.07(-0.27%)
Mar 12, 2010 28.31 28.37 28.02 28.14 5,678,096 -0.16(-0.58%)
Mar 11, 2010 28.14 28.35 28.13 28.31 3,020,729 +0.10(+0.37%)
Mar 10, 2010 28.08 28.23 27.92 28.20 5,477,416 +0.04(+0.16%)
Mar 09, 2010 27.74 28.25 27.55 28.16 5,762,604 +0.52(+1.89%)
Mar 08, 2010 27.23 27.75 27.02 27.64 4,356,711 +0.63(+2.32%)
Mar 05, 2010 25.96 27.25 25.95 27.01 8,051,269 +1.27(+4.93%)
Mar 04, 2010 25.89 26.07 25.70 25.74 3,971,669 -0.12(-0.46%)
Mar 03, 2010 26.13 26.13 25.85 25.86 1,882,935 -0.09(-0.35%)
Mar 02, 2010 25.68 26.07 25.68 25.95 3,716,801 -0.03(-0.11%)
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.