Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 24.69 25.09 24.35 24.69 126,036 -0.46(-1.84%)
May 27, 2010 24.81 25.16 24.57 25.16 256,217 +0.75(+3.07%)
May 26, 2010 24.41 25.02 23.91 24.41 796 +0.54(+2.24%)
May 25, 2010 23.41 23.95 23.19 23.87 186,686 -0.18(-0.73%)
May 24, 2010 24.45 24.72 24.04 24.05 125,541 -0.46(-1.88%)
May 21, 2010 23.80 24.68 23.52 24.51 330,619 +0.23(+0.95%)
May 20, 2010 24.17 24.87 24.11 24.28 295,864 -0.81(-3.24%)
May 19, 2010 25.03 25.71 24.79 25.09 301,598 -0.13(-0.51%)
May 18, 2010 26.08 26.17 25.18 25.22 302,781 -0.67(-2.57%)
May 17, 2010 25.81 26.02 25.03 25.89 469,494 +0.18(+0.72%)
May 14, 2010 25.70 26.30 25.40 25.70 276,554 -0.76(-2.86%)
May 13, 2010 26.21 26.71 26.14 26.46 296,773 +0.13(+0.49%)
May 12, 2010 25.68 26.33 25.42 26.33 296,915 +0.79(+3.07%)
May 11, 2010 25.55 25.80 25.46 25.54 429,557 -0.13(-0.50%)
May 10, 2010 25.49 25.69 25.29 25.67 576,200 +1.52(+6.31%)
May 07, 2010 24.51 24.62 23.57 24.15 652,609 +0.14(+0.58%)
May 06, 2010 24.23 25.48 23.25 24.01 33,122 -1.05(-4.20%)
May 05, 2010 25.12 25.67 25.06 25.06 384,207 -0.03(-0.11%)
May 04, 2010 25.46 25.46 24.85 25.09 427,189 -0.68(-2.65%)
May 03, 2010 25.32 25.85 24.96 25.78 374,693 +0.44(+1.75%)
Apr 30, 2010 26.49 26.62 25.28 25.33 323,260 -1.20(-4.53%)
Apr 29, 2010 26.29 26.77 26.24 26.53 337,173 +0.40(+1.52%)
Apr 28, 2010 26.79 26.85 25.96 26.14 441,200 -0.56(-2.11%)
Apr 27, 2010 27.26 27.26 26.54 26.70 540,699 -0.74(-2.69%)
Apr 26, 2010 27.79 27.79 27.21 27.44 313,553 -0.31(-1.13%)
Apr 23, 2010 27.58 27.91 27.29 27.75 458,608 +0.06(+0.20%)
Apr 22, 2010 26.87 27.75 26.77 27.70 414,853 +0.57(+2.11%)
Apr 21, 2010 27.00 27.14 26.81 27.12 241,051 +0.06(+0.24%)
Apr 20, 2010 27.07 27.20 26.76 27.06 241,905 +0.10(+0.38%)
Apr 19, 2010 26.81 27.09 26.70 26.96 894,043 +0.00(+0.00%)
Apr 16, 2010 27.11 27.19 26.91 26.96 618,653 -0.16(-0.58%)
Apr 15, 2010 27.25 27.42 26.96 27.11 375,947 -0.11(-0.41%)
Apr 14, 2010 27.05 27.25 26.90 27.23 350,867 +0.25(+0.92%)
Apr 13, 2010 26.99 27.17 26.67 26.98 568,227 -0.14(-0.51%)
Apr 12, 2010 27.34 27.35 26.98 27.11 370,148 -0.09(-0.34%)
Apr 09, 2010 26.88 27.24 26.64 27.21 381,547 +0.42(+1.55%)
Apr 08, 2010 26.81 27.18 26.49 26.79 274,746 -0.18(-0.65%)
Apr 07, 2010 27.05 27.37 26.75 26.97 255,203 -0.19(-0.71%)
Apr 06, 2010 27.27 27.48 26.99 27.16 138,194 -0.15(-0.54%)
Apr 05, 2010 27.09 27.49 26.99 27.31 157,117 +0.33(+1.23%)
Apr 01, 2010 27.59 26.98 26.98 26.98 290,414 -0.33(-1.22%)
Mar 31, 2010 27.90 27.90 27.29 27.31 371,306 -0.66(-2.35%)
Mar 30, 2010 27.90 28.09 27.33 27.96 402,310 +0.17(+0.60%)
Mar 29, 2010 27.32 27.92 26.79 27.80 346,395 +0.76(+2.80%)
Mar 26, 2010 28.64 28.82 27.00 27.04 1,134,250 -2.29(-7.81%)
Mar 25, 2010 28.88 29.72 28.74 29.33 314,622 +0.65(+2.25%)
Mar 24, 2010 29.01 29.01 28.60 28.69 204,002 -0.35(-1.21%)
Mar 23, 2010 29.32 29.32 28.58 29.04 269,915 -0.30(-1.01%)
Mar 22, 2010 28.85 29.49 28.80 29.33 127,556 +0.20(+0.70%)
Mar 19, 2010 29.11 29.33 28.71 29.13 274,362 +0.14(+0.48%)
Mar 18, 2010 29.30 29.35 28.88 28.99 188,254 -0.46(-1.57%)
Mar 17, 2010 28.63 29.55 28.58 29.45 248,182 +0.81(+2.84%)
Mar 16, 2010 28.49 28.69 28.36 28.64 124,344 +0.28(+0.98%)
Mar 15, 2010 28.33 28.38 28.17 28.36 150,073 +0.18(+0.66%)
Mar 12, 2010 28.24 28.45 27.82 28.18 145,315 +0.02(+0.07%)
Mar 11, 2010 27.99 28.20 27.76 28.16 124,478 -0.02(-0.07%)
Mar 10, 2010 28.18 28.22 27.91 28.18 355,325 -0.03(-0.10%)
Mar 09, 2010 27.72 28.21 27.72 28.21 528,751 +0.46(+1.66%)
Mar 08, 2010 27.72 27.81 27.32 27.74 250,723 +0.03(+0.10%)
Mar 05, 2010 27.67 27.84 27.50 27.72 255,483 +0.16(+0.57%)
Mar 04, 2010 27.57 27.72 27.39 27.56 161,123 +0.17(+0.61%)
Mar 03, 2010 27.72 27.87 27.33 27.39 187,457 -0.18(-0.67%)
Mar 02, 2010 27.09 27.72 26.88 27.58 358,339 +0.49(+1.81%)
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.