Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 21.97 22.54 21.89 21.97 612,699 -0.45(-2.02%)
May 27, 2010 21.97 22.44 21.61 22.42 991,425 +0.97(+4.53%)
May 26, 2010 21.59 22.18 21.27 21.45 1,252,369 -0.07(-0.32%)
May 25, 2010 21.46 21.72 20.48 21.52 3,334,893 -0.60(-2.72%)
May 24, 2010 22.49 22.65 22.07 22.12 1,094,444 -0.52(-2.30%)
May 21, 2010 22.65 23.06 22.21 22.64 2,243,410 -0.44(-1.93%)
May 20, 2010 23.23 23.99 23.07 23.08 2,496,106 -1.97(-7.85%)
May 19, 2010 25.04 25.36 24.71 25.05 1,198,906 +0.00(+0.00%)
May 18, 2010 25.61 25.91 24.82 25.05 439,268 -0.31(-1.22%)
May 17, 2010 25.44 25.92 24.71 25.36 614,961 -0.02(-0.09%)
May 14, 2010 25.38 26.10 25.03 25.38 764,295 -0.84(-3.19%)
May 13, 2010 26.50 26.65 26.10 26.22 790,595 -0.28(-1.05%)
May 12, 2010 25.45 26.70 25.27 26.49 571,386 +1.03(+4.05%)
May 11, 2010 25.80 25.90 25.37 25.46 571,773 +0.07(+0.27%)
May 10, 2010 25.42 25.55 25.22 25.39 1,222,953 +1.54(+6.44%)
May 07, 2010 25.40 25.40 23.58 23.86 2,188,241 -1.68(-6.58%)
May 06, 2010 25.89 26.86 23.59 25.54 1,336,905 -0.79(-3.00%)
May 05, 2010 26.55 26.92 26.05 26.33 1,038,541 -0.69(-2.56%)
May 04, 2010 26.83 27.47 26.16 27.02 1,363,196 -0.23(-0.83%)
May 03, 2010 27.09 27.41 26.92 27.25 490,685 +0.35(+1.29%)
Apr 30, 2010 27.38 27.58 26.83 26.90 638,701 -0.51(-1.87%)
Apr 29, 2010 26.77 27.76 26.72 27.41 561,759 +0.91(+3.44%)
Apr 28, 2010 26.52 26.80 26.33 26.50 710,826 +0.17(+0.63%)
Apr 27, 2010 26.97 27.13 26.14 26.34 1,299,367 -0.85(-3.13%)
Apr 26, 2010 27.15 27.75 27.11 27.19 846,097 +0.05(+0.19%)
Apr 23, 2010 26.00 27.14 25.98 27.14 1,266,235 +1.10(+4.22%)
Apr 22, 2010 25.17 26.08 24.67 26.04 1,261,467 +0.69(+2.73%)
Apr 21, 2010 25.47 25.59 25.21 25.34 2,132,168 -0.09(-0.36%)
Apr 20, 2010 25.34 25.69 25.18 25.43 673,021 +0.32(+1.26%)
Apr 19, 2010 25.58 25.64 24.50 25.12 897,037 -0.66(-2.57%)
Apr 16, 2010 26.53 26.64 25.68 25.78 727,407 -0.90(-3.36%)
Apr 15, 2010 25.75 26.87 25.67 26.68 822,051 +0.82(+3.18%)
Apr 14, 2010 25.28 25.88 25.28 25.85 509,549 +0.75(+3.00%)
Apr 13, 2010 25.50 25.61 25.03 25.10 598,113 -0.44(-1.74%)
Apr 12, 2010 24.69 25.60 24.69 25.55 921,658 +0.82(+3.32%)
Apr 09, 2010 23.66 24.74 23.52 24.72 1,061,462 +1.14(+4.82%)
Apr 08, 2010 23.75 23.76 23.35 23.59 706,280 -0.20(-0.85%)
Apr 07, 2010 23.55 23.81 23.40 23.79 1,171,234 +0.17(+0.70%)
Apr 06, 2010 23.35 24.33 22.92 23.62 1,007,300 -0.14(-0.57%)
Apr 05, 2010 22.98 23.80 22.87 23.76 864,736 +0.74(+3.21%)
Apr 01, 2010 22.85 23.02 23.02 23.02 863,091 +0.26(+1.16%)
Mar 31, 2010 22.93 23.00 22.60 22.76 747,722 -0.18(-0.79%)
Mar 30, 2010 23.17 23.20 22.76 22.94 788,870 -0.28(-1.20%)
Mar 29, 2010 23.68 23.68 23.16 23.22 611,993 -0.37(-1.56%)
Mar 26, 2010 23.59 23.68 23.49 23.59 460,212 +0.08(+0.35%)
Mar 25, 2010 24.17 24.17 23.47 23.50 556,351 -0.44(-1.82%)
Mar 24, 2010 24.46 24.46 23.79 23.94 806,899 -0.60(-2.43%)
Mar 23, 2010 24.15 24.62 24.15 24.54 450,162 +0.53(+2.23%)
Mar 22, 2010 23.73 24.07 23.38 24.00 554,607 +0.23(+0.95%)
Mar 19, 2010 23.44 23.92 23.44 23.78 967,537 +0.23(+0.99%)
Mar 18, 2010 23.56 23.70 23.24 23.54 635,432 +0.17(+0.74%)
Mar 17, 2010 23.45 23.67 23.20 23.37 636,877 -0.07(-0.29%)
Mar 16, 2010 23.45 23.52 23.11 23.44 1,046,141 +0.01(+0.03%)
Mar 15, 2010 23.80 24.12 23.38 23.43 1,343,238 -1.61(-6.42%)
Mar 12, 2010 24.69 25.04 24.60 25.04 516,990 +0.50(+2.02%)
Mar 11, 2010 24.54 24.77 24.02 24.54 718,711 +0.02(+0.09%)
Mar 10, 2010 25.07 25.21 24.46 24.52 1,008,711 -0.45(-1.81%)
Mar 09, 2010 25.40 25.98 24.74 24.97 2,773,580 -2.13(-7.88%)
Mar 08, 2010 27.09 27.43 26.78 27.10 539,708 +0.01(+0.06%)
Mar 05, 2010 26.79 27.19 26.75 27.09 310,917 +0.40(+1.49%)
Mar 04, 2010 26.56 26.95 26.46 26.69 245,104 +0.11(+0.42%)
Mar 03, 2010 26.44 27.01 26.33 26.58 315,223 +0.18(+0.69%)
Mar 02, 2010 26.22 26.44 26.03 26.40 560,738 +0.28(+1.09%)
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.