Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 22.43 22.78 22.35 22.43 1,522,776 -0.36(-1.58%)
May 27, 2010 22.42 22.81 22.34 22.79 1,476,909 +0.76(+3.44%)
May 26, 2010 22.27 22.49 21.95 22.03 2,201,101 -0.11(-0.49%)
May 25, 2010 21.51 22.17 21.26 22.14 4,013 +0.18(+0.82%)
May 24, 2010 22.34 22.46 21.95 21.96 1,704,934 -0.54(-2.40%)
May 21, 2010 22.09 22.52 21.77 22.50 2,658,597 +0.23(+1.02%)
May 20, 2010 22.39 22.77 22.23 22.27 2,796,422 -0.77(-3.33%)
May 19, 2010 23.16 23.42 22.74 23.04 2,474,639 -0.18(-0.77%)
May 18, 2010 23.09 23.74 23.00 23.22 5,814 +0.52(+2.31%)
May 17, 2010 22.56 23.21 22.25 22.70 3,619,715 +0.49(+2.22%)
May 14, 2010 22.20 22.34 21.97 22.20 1,904,033 -0.21(-0.94%)
May 13, 2010 22.22 22.45 21.96 22.41 2,790,820 +0.25(+1.13%)
May 12, 2010 22.11 22.19 21.88 22.16 1,188,171 +0.17(+0.78%)
May 11, 2010 22.10 22.22 21.95 21.99 4,893 -0.18(-0.80%)
May 10, 2010 22.02 22.17 21.92 22.17 1,530,416 +0.68(+3.18%)
May 07, 2010 22.09 22.21 21.37 21.49 2,978,235 -0.58(-2.64%)
May 06, 2010 22.07 22.85 19.78 22.07 257 -0.49(-2.18%)
May 05, 2010 22.82 22.92 22.51 22.56 2,280,688 -0.42(-1.84%)
May 04, 2010 23.33 23.42 22.88 22.99 1,692,222 -0.52(-2.21%)
May 03, 2010 23.63 23.66 23.30 23.51 1,228,287 -0.09(-0.36%)
Apr 30, 2010 24.41 24.42 23.54 23.59 2,046,256 -0.75(-3.09%)
Apr 29, 2010 24.01 24.66 23.95 24.34 1,540,099 +0.43(+1.82%)
Apr 28, 2010 23.87 24.06 23.72 23.91 934,953 +0.14(+0.59%)
Apr 27, 2010 24.20 24.32 23.72 23.77 988,389 -0.53(-2.17%)
Apr 26, 2010 24.53 24.67 24.29 24.30 803,520 -0.19(-0.79%)
Apr 23, 2010 24.27 24.51 24.17 24.49 623,098 +0.26(+1.06%)
Apr 22, 2010 23.91 24.31 23.74 24.24 852,972 +0.13(+0.55%)
Apr 21, 2010 24.10 24.14 23.89 24.10 7,937 +0.15(+0.62%)
Apr 20, 2010 23.91 24.01 23.80 23.96 792 +0.16(+0.68%)
Apr 19, 2010 23.67 23.86 23.59 23.79 937,759 -0.01(-0.03%)
Apr 16, 2010 23.79 24.02 23.58 23.80 1,920,461 +0.00(+0.00%)
Apr 15, 2010 23.42 23.93 23.40 23.80 1,251,472 +0.31(+1.32%)
Apr 14, 2010 23.28 23.54 23.27 23.49 764,582 +0.22(+0.93%)
Apr 13, 2010 23.03 23.30 22.91 23.27 784,241 +0.26(+1.15%)
Apr 12, 2010 23.25 23.25 22.96 23.01 862,780 -0.17(-0.74%)
Apr 09, 2010 22.76 23.18 22.74 23.18 1,547,863 +0.50(+2.19%)
Apr 08, 2010 22.79 22.87 22.61 22.68 1,118,912 -0.22(-0.98%)
Apr 07, 2010 23.10 23.17 22.89 22.91 1,031,386 -0.27(-1.17%)
Apr 06, 2010 23.23 23.27 23.00 23.18 860,943 +0.01(+0.03%)
Apr 05, 2010 23.06 23.40 23.04 23.17 736,479 +0.12(+0.50%)
Apr 01, 2010 22.71 23.06 23.06 23.06 1,331,561 +0.78(+3.48%)
Mar 31, 2010 22.36 22.43 22.21 22.28 1,398,864 -0.11(-0.49%)
Mar 30, 2010 22.76 22.81 22.39 22.39 996,135 -0.31(-1.37%)
Mar 29, 2010 22.71 22.92 22.61 22.70 755,283 +0.02(+0.07%)
Mar 26, 2010 22.66 22.72 22.41 22.68 1,450,090 +0.03(+0.14%)
Mar 25, 2010 23.16 23.21 22.65 22.65 688,927 -0.38(-1.65%)
Mar 24, 2010 23.16 23.20 22.99 23.03 586,717 -0.24(-1.03%)
Mar 23, 2010 23.23 23.34 23.03 23.27 665,660 +0.12(+0.50%)
Mar 22, 2010 22.55 23.16 22.51 23.16 920,835 +0.54(+2.40%)
Mar 19, 2010 22.98 23.13 22.58 22.61 1,290,003 -0.35(-1.52%)
Mar 18, 2010 23.22 23.23 22.85 22.96 782,185 -0.29(-1.27%)
Mar 17, 2010 23.14 23.37 23.09 23.26 855,301 +0.11(+0.47%)
Mar 16, 2010 23.13 23.18 22.89 23.15 1,043,372 +0.12(+0.54%)
Mar 15, 2010 22.92 23.08 22.89 23.03 753,804 +0.14(+0.61%)
Mar 12, 2010 22.82 22.94 22.69 22.89 550,570 +0.12(+0.55%)
Mar 11, 2010 22.65 22.76 22.50 22.76 568,149 +0.15(+0.65%)
Mar 10, 2010 22.85 22.85 22.52 22.61 1,124,073 -0.20(-0.88%)
Mar 09, 2010 23.00 23.01 22.69 22.82 1,534,971 -0.22(-0.94%)
Mar 08, 2010 22.92 23.08 22.82 23.03 958,497 +0.18(+0.78%)
Mar 05, 2010 22.51 22.87 22.46 22.85 1,516,359 +0.43(+1.90%)
Mar 04, 2010 22.76 22.91 22.27 22.43 1,730,045 -0.33(-1.47%)
Mar 03, 2010 22.87 22.99 22.68 22.76 1,259,454 -0.10(-0.44%)
Mar 02, 2010 23.01 23.06 22.78 22.86 1,708,191 -0.11(-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.