Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 28.68 29.13 28.58 28.68 1,190,929 -0.46(-1.58%)
May 27, 2010 28.67 29.17 28.56 29.14 1,155,057 +0.97(+3.44%)
May 26, 2010 28.47 28.76 28.07 28.17 1,721,431 -0.14(-0.49%)
May 25, 2010 27.51 28.35 27.19 28.31 3,139 +0.23(+0.82%)
May 24, 2010 28.57 28.72 28.07 28.08 1,333,390 -0.69(-2.40%)
May 21, 2010 28.24 28.80 27.84 28.77 2,079,228 +0.29(+1.02%)
May 20, 2010 28.63 29.11 28.43 28.48 2,187,018 -0.98(-3.33%)
May 19, 2010 29.61 29.94 29.08 29.46 1,935,359 -0.23(-0.77%)
May 18, 2010 29.53 30.35 29.41 29.69 4,547 +0.67(+2.31%)
May 17, 2010 28.84 29.68 28.45 29.02 2,830,897 +0.63(+2.22%)
May 14, 2010 28.39 28.57 28.09 28.39 1,489,101 -0.27(-0.94%)
May 13, 2010 28.41 28.70 28.08 28.66 2,182,637 +0.09(+0.32%)
May 12, 2010 28.50 28.60 28.20 28.57 921,761 +0.22(+0.78%)
May 11, 2010 28.49 28.64 28.30 28.35 3,796 -0.23(-0.80%)
May 10, 2010 28.38 28.58 28.26 28.58 1,187,268 +0.88(+3.18%)
May 07, 2010 28.48 28.63 27.55 27.70 2,310,459 -0.75(-2.64%)
May 06, 2010 28.45 29.45 25.50 28.45 200 -0.63(-2.18%)
May 05, 2010 29.42 29.55 29.01 29.08 1,769,315 -0.55(-1.84%)
May 04, 2010 30.07 30.19 29.49 29.63 1,312,794 -0.67(-2.21%)
May 03, 2010 30.46 30.50 30.03 30.30 952,882 -0.11(-0.36%)
Apr 30, 2010 31.47 31.48 30.34 30.41 1,587,447 -0.97(-3.09%)
Apr 29, 2010 30.95 31.79 30.87 31.38 1,194,780 +0.56(+1.82%)
Apr 28, 2010 30.77 31.01 30.57 30.82 725,319 +0.18(+0.59%)
Apr 27, 2010 31.20 31.35 30.58 30.64 766,774 -0.68(-2.17%)
Apr 26, 2010 31.62 31.80 31.31 31.32 623,356 -0.25(-0.79%)
Apr 23, 2010 31.28 31.59 31.16 31.57 483,388 +0.33(+1.06%)
Apr 22, 2010 30.82 31.34 30.60 31.24 661,720 +0.17(+0.55%)
Apr 21, 2010 31.07 31.12 30.80 31.07 6,158 +0.19(+0.62%)
Apr 20, 2010 30.82 30.95 30.68 30.88 615 +0.21(+0.68%)
Apr 19, 2010 30.51 30.75 30.41 30.67 727,496 -0.01(-0.03%)
Apr 16, 2010 30.66 30.96 30.39 30.68 1,489,858 +0.00(+0.00%)
Apr 15, 2010 30.19 30.84 30.16 30.68 970,869 +0.40(+1.32%)
Apr 14, 2010 30.01 30.34 30.00 30.28 593,149 +0.28(+0.93%)
Apr 13, 2010 29.69 30.03 29.53 30.00 608,400 +0.34(+1.15%)
Apr 12, 2010 29.97 29.97 29.59 29.66 669,329 -0.22(-0.74%)
Apr 09, 2010 29.34 29.88 29.31 29.88 1,200,803 +0.64(+2.19%)
Apr 08, 2010 29.38 29.48 29.15 29.24 868,031 -0.29(-0.98%)
Apr 07, 2010 29.78 29.87 29.50 29.53 800,130 -0.35(-1.17%)
Apr 06, 2010 29.95 29.99 29.65 29.88 667,904 +0.01(+0.03%)
Apr 05, 2010 29.73 30.16 29.70 29.87 571,347 +0.15(+0.50%)
Apr 01, 2010 29.28 29.72 29.72 29.72 1,033,000 +1.00(+3.48%)
Mar 31, 2010 28.82 28.91 28.63 28.72 1,085,213 -0.14(-0.49%)
Mar 30, 2010 29.34 29.40 28.86 28.86 772,783 -0.40(-1.37%)
Mar 29, 2010 29.27 29.54 29.14 29.26 585,935 +0.02(+0.07%)
Mar 26, 2010 29.21 29.29 28.89 29.24 1,124,953 +0.04(+0.14%)
Mar 25, 2010 29.86 29.92 29.19 29.20 534,457 -0.49(-1.65%)
Mar 24, 2010 29.86 29.90 29.63 29.69 455,164 -0.31(-1.03%)
Mar 23, 2010 29.94 30.09 29.69 30.00 516,407 +0.15(+0.50%)
Mar 22, 2010 29.07 29.85 29.01 29.85 714,367 +0.70(+2.40%)
Mar 19, 2010 29.62 29.81 29.10 29.15 1,000,760 -0.45(-1.52%)
Mar 18, 2010 29.93 29.94 29.46 29.60 606,805 -0.38(-1.27%)
Mar 17, 2010 29.83 30.13 29.77 29.98 663,527 +0.14(+0.47%)
Mar 16, 2010 29.82 29.88 29.50 29.84 809,429 +0.16(+0.54%)
Mar 15, 2010 29.55 29.75 29.51 29.68 584,787 +0.18(+0.61%)
Mar 12, 2010 29.42 29.57 29.25 29.50 427,122 +0.16(+0.55%)
Mar 11, 2010 29.19 29.34 29.00 29.34 440,760 +0.19(+0.65%)
Mar 10, 2010 29.45 29.45 29.03 29.15 872,035 -0.26(-0.88%)
Mar 09, 2010 29.65 29.66 29.25 29.41 1,190,802 -0.28(-0.94%)
Mar 08, 2010 29.55 29.75 29.42 29.69 743,584 +0.23(+0.78%)
Mar 05, 2010 29.01 29.48 28.95 29.46 1,176,363 +0.55(+1.90%)
Mar 04, 2010 29.34 29.53 28.71 28.91 1,342,137 -0.43(-1.47%)
Mar 03, 2010 29.48 29.63 29.23 29.34 977,061 -0.13(-0.44%)
Mar 02, 2010 29.66 29.73 29.36 29.47 1,325,183 -0.14(-0.47%)
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.