Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 22.21 22.62 21.93 22.21 10,119,118 +0.16(+0.73%)
May 27, 2010 21.62 22.08 21.25 22.05 10,428,767 +1.03(+4.90%)
May 26, 2010 21.82 21.88 20.90 21.02 12,148,401 -0.49(-2.28%)
May 25, 2010 20.34 21.53 20.12 21.51 29,495 +0.36(+1.70%)
May 24, 2010 21.03 21.59 20.93 21.15 12,801,131 +0.10(+0.48%)
May 21, 2010 20.07 21.24 19.90 21.05 16,883,172 +0.33(+1.60%)
May 20, 2010 20.45 21.01 20.27 20.72 19,308 -0.63(-2.96%)
May 19, 2010 21.67 21.94 20.93 21.35 15,519,416 -0.02(-0.09%)
May 18, 2010 22.60 22.67 21.28 21.37 701,380 -0.94(-4.21%)
May 17, 2010 22.70 22.85 21.61 22.31 13,804,713 -0.23(-1.02%)
May 14, 2010 22.54 23.27 22.17 22.54 14,567,057 -0.94(-4.00%)
May 13, 2010 24.57 24.57 23.36 23.48 1,500 -1.22(-4.94%)
May 12, 2010 24.43 24.84 23.73 24.70 16,556,320 +0.80(+3.35%)
May 11, 2010 24.31 24.56 23.86 23.90 111,563 -0.07(-0.29%)
May 10, 2010 23.64 23.99 23.49 23.97 13,555,523 +2.03(+9.25%)
May 07, 2010 22.42 23.00 21.22 21.94 19,231,178 -0.48(-2.14%)
May 06, 2010 22.95 23.50 21.00 22.42 200 +0.20(+0.90%)
May 05, 2010 22.91 23.59 22.18 22.22 14,015,758 -0.55(-2.42%)
May 04, 2010 23.42 23.54 22.66 22.77 200 -0.97(-4.09%)
May 03, 2010 23.38 23.92 23.25 23.74 9,581,747 +0.54(+2.33%)
Apr 30, 2010 24.73 24.77 23.13 23.20 13,736,916 -1.48(-6.00%)
Apr 29, 2010 24.14 24.78 24.08 24.68 8,213,732 +0.65(+2.70%)
Apr 28, 2010 24.07 24.48 23.54 24.03 10,493,212 +0.12(+0.50%)
Apr 27, 2010 24.57 24.73 23.84 23.91 1,239 -0.94(-3.78%)
Apr 26, 2010 24.93 25.25 24.74 24.85 10,826,254 +0.02(+0.08%)
Apr 23, 2010 24.59 24.85 24.34 24.83 8,289,941 +0.35(+1.43%)
Apr 22, 2010 23.26 24.56 23.14 24.48 12,120,359 +1.04(+4.44%)
Apr 21, 2010 23.08 23.46 22.65 23.44 18,266 +0.43(+1.87%)
Apr 20, 2010 23.02 23.35 22.83 23.01 6,970,844 +0.11(+0.48%)
Apr 19, 2010 22.90 23.19 22.24 22.90 9,214,653 -0.08(-0.35%)
Apr 16, 2010 23.58 23.74 22.88 22.98 10,103,802 -0.78(-3.28%)
Apr 15, 2010 23.87 24.13 23.70 23.76 8,949,915 -0.20(-0.83%)
Apr 14, 2010 23.39 23.97 23.16 23.96 9,683,097 +0.72(+3.10%)
Apr 13, 2010 22.96 23.39 22.91 23.24 7,152,424 +0.30(+1.31%)
Apr 12, 2010 23.50 23.59 22.92 22.94 8,159,802 -0.57(-2.42%)
Apr 09, 2010 22.61 23.53 22.51 23.51 9,924,826 +0.86(+3.80%)
Apr 08, 2010 22.20 22.74 22.08 22.65 11,379,304 +0.19(+0.85%)
Apr 07, 2010 22.64 22.95 22.23 22.46 11,047,641 -0.15(-0.66%)
Apr 06, 2010 22.75 22.81 22.43 22.61 6,338,548 -0.03(-0.13%)
Apr 05, 2010 22.40 22.86 22.24 22.64 9,909,593 +0.30(+1.34%)
Apr 01, 2010 21.99 22.34 22.34 22.34 7,789,200 +0.57(+2.62%)
Mar 31, 2010 21.93 22.13 21.65 21.77 8,912,394 -0.35(-1.58%)
Mar 30, 2010 21.62 22.27 21.43 22.12 10,228,459 +0.48(+2.22%)
Mar 29, 2010 21.87 21.99 21.60 21.64 5,918,162 -0.08(-0.37%)
Mar 26, 2010 21.60 22.00 21.53 21.72 5,452,454 +0.22(+1.02%)
Mar 25, 2010 21.72 22.10 21.49 21.50 6,482,950 +0.00(+0.00%)
Mar 24, 2010 21.74 21.86 21.37 21.50 6,577,142 -0.37(-1.69%)
Mar 23, 2010 22.11 22.16 21.42 21.87 12,568,554 -0.13(-0.59%)
Mar 22, 2010 20.68 22.05 20.65 22.00 15,856,615 +1.11(+5.31%)
Mar 19, 2010 21.46 21.50 20.81 20.89 10,886,506 -0.50(-2.34%)
Mar 18, 2010 21.52 21.63 21.19 21.39 6,874,901 -0.19(-0.88%)
Mar 17, 2010 21.79 21.82 21.34 21.58 7,045,157 -0.06(-0.28%)
Mar 16, 2010 21.60 21.68 21.41 21.64 5,544,952 +0.08(+0.37%)
Mar 15, 2010 21.48 21.65 21.41 21.56 11,341,466 -0.19(-0.87%)
Mar 12, 2010 21.32 21.80 21.21 21.75 13,393,829 +0.69(+3.28%)
Mar 11, 2010 20.88 21.28 20.81 21.06 7,720,938 +0.08(+0.38%)
Mar 10, 2010 20.66 21.32 20.58 20.98 10,624,000 +0.30(+1.45%)
Mar 09, 2010 20.98 21.06 20.46 20.68 9,294,379 -0.36(-1.71%)
Mar 08, 2010 20.84 21.17 20.62 21.04 13,074,347 +0.59(+2.89%)
Mar 05, 2010 20.03 20.60 19.94 20.45 11,863,110 +0.57(+2.87%)
Mar 04, 2010 20.03 20.53 19.82 19.88 20,924,314 -0.15(-0.75%)
Mar 03, 2010 19.95 20.09 19.81 20.03 12,867,056 +0.03(+0.15%)
Mar 02, 2010 19.96 20.05 19.56 20.00 15,373,259 +0.22(+1.11%)
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.