Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 24.38 24.65 24.07 24.21 23,105 -0.17(-0.70%)
May 27, 2010 26.23 26.52 22.88 24.38 36,394 -1.63(-6.27%)
May 26, 2010 25.90 26.43 25.78 26.01 9,260 +0.18(+0.70%)
May 25, 2010 26.00 26.13 24.62 25.83 8,806 -0.67(-2.53%)
May 24, 2010 27.19 27.19 26.14 26.50 14,766 +0.24(+0.91%)
May 21, 2010 25.78 27.50 24.80 26.26 12,875 +0.22(+0.84%)
May 20, 2010 27.22 27.38 25.31 26.04 21,865 -1.58(-5.72%)
May 19, 2010 27.80 27.80 27.46 27.62 3,980 -0.13(-0.47%)
May 18, 2010 28.90 28.97 27.28 27.75 5,040 -0.63(-2.22%)
May 17, 2010 28.12 28.46 26.90 28.38 7,330 +0.42(+1.50%)
May 14, 2010 28.28 28.46 27.90 27.96 3,896 -0.49(-1.72%)
May 13, 2010 28.62 28.62 27.75 28.45 22,761 -0.35(-1.22%)
May 12, 2010 28.20 28.80 28.09 28.80 11,716 +0.30(+1.05%)
May 11, 2010 28.60 29.01 28.11 28.50 6,618 +0.18(+0.64%)
May 10, 2010 28.30 28.62 27.50 28.32 18,378 +0.70(+2.53%)
May 07, 2010 30.00 30.00 27.13 27.62 29,549 -2.38(-7.93%)
May 06, 2010 31.00 31.00 28.51 30.00 19,219 -1.25(-4.00%)
May 05, 2010 31.23 31.43 30.53 31.25 12,309 +0.02(+0.06%)
May 04, 2010 31.19 31.23 30.74 31.23 11,786 -0.23(-0.73%)
May 03, 2010 31.80 31.80 30.81 31.46 28,411 -0.18(-0.57%)
Apr 30, 2010 30.66 32.10 30.66 31.64 15,582 +0.33(+1.05%)
Apr 29, 2010 31.49 31.72 31.12 31.31 9,053 -0.05(-0.16%)
Apr 28, 2010 31.86 31.88 31.36 31.36 3,000 +0.16(+0.51%)
Apr 27, 2010 31.15 31.93 31.01 31.20 30,209 +0.09(+0.29%)
Apr 26, 2010 31.06 31.47 30.90 31.11 7,456 -0.14(-0.45%)
Apr 23, 2010 31.02 31.25 30.50 31.25 11,071 +0.10(+0.32%)
Apr 22, 2010 31.29 31.37 30.86 31.15 3,692 -0.16(-0.51%)
Apr 21, 2010 31.28 31.31 31.10 31.31 2,259 +0.10(+0.32%)
Apr 20, 2010 31.24 31.30 30.69 31.21 9,239 +0.00(+0.00%)
Apr 19, 2010 31.75 32.35 31.06 31.21 17,058 -0.51(-1.61%)
Apr 16, 2010 30.20 32.01 30.20 31.72 78,926 +1.62(+5.38%)
Apr 15, 2010 29.85 30.52 29.85 30.10 19,575 +0.13(+0.43%)
Apr 14, 2010 28.84 30.40 28.84 29.97 25,538 +1.08(+3.74%)
Apr 13, 2010 28.92 29.07 28.52 28.89 6,150 +0.07(+0.24%)
Apr 12, 2010 28.90 29.00 28.81 28.82 10,092 -0.21(-0.72%)
Apr 09, 2010 29.00 29.07 28.91 29.03 10,518 +0.30(+1.04%)
Apr 08, 2010 29.09 29.09 28.73 28.73 1,350 -0.12(-0.42%)
Apr 07, 2010 28.67 29.00 28.64 28.85 6,890 -0.15(-0.52%)
Apr 06, 2010 28.45 29.03 28.45 29.00 9,247 +0.07(+0.24%)
Apr 05, 2010 28.45 29.00 28.03 28.93 71,234 +0.67(+2.37%)
Apr 01, 2010 27.95 28.26 28.26 28.26 14,000 +0.51(+1.84%)
Mar 31, 2010 28.95 29.22 27.75 27.75 34,319 -0.90(-3.14%)
Mar 30, 2010 28.96 29.30 28.37 28.65 18,061 -0.31(-1.07%)
Mar 29, 2010 28.98 29.36 28.37 28.96 9,539 -0.01(-0.03%)
Mar 26, 2010 29.19 29.54 28.82 28.97 5,471 +0.04(+0.14%)
Mar 25, 2010 29.25 29.50 28.79 28.93 13,115 +0.01(+0.03%)
Mar 24, 2010 29.10 29.34 28.89 28.92 7,702 -0.13(-0.45%)
Mar 23, 2010 29.00 29.12 28.63 29.05 15,218 +0.04(+0.14%)
Mar 22, 2010 28.13 29.21 28.09 29.01 10,100 +0.33(+1.15%)
Mar 19, 2010 28.98 28.98 28.38 28.68 19,278 -0.12(-0.42%)
Mar 18, 2010 29.08 29.08 28.38 28.80 2,600 -0.28(-0.96%)
Mar 17, 2010 29.79 29.79 28.73 29.08 24,830 +0.08(+0.28%)
Mar 16, 2010 27.70 29.40 27.70 29.00 44,916 +1.39(+5.03%)
Mar 15, 2010 27.13 29.00 26.05 27.61 28,365 -1.26(-4.36%)
Mar 12, 2010 29.89 29.89 28.64 28.87 5,390 -0.96(-3.22%)
Mar 11, 2010 29.81 29.85 29.31 29.83 3,800 -0.15(-0.50%)
Mar 10, 2010 29.50 30.10 29.00 29.98 14,871 +0.41(+1.39%)
Mar 09, 2010 29.50 29.60 29.30 29.57 17,567 +0.06(+0.20%)
Mar 08, 2010 29.18 29.59 29.18 29.51 6,019 -0.04(-0.14%)
Mar 05, 2010 28.50 29.60 28.50 29.55 19,238 +1.05(+3.68%)
Mar 04, 2010 28.30 28.63 28.01 28.50 3,887 -0.17(-0.59%)
Mar 03, 2010 28.41 29.25 28.32 28.67 6,466 +0.42(+1.49%)
Mar 02, 2010 29.54 29.94 28.25 28.25 14,688 -1.14(-3.88%)
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.