Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 22.25 22.44 22.24 22.25 6,681,663 -0.05(-0.24%)
May 27, 2010 22.36 22.37 22.11 22.30 8,205,647 +0.28(+1.28%)
May 26, 2010 22.28 22.31 22.00 22.02 8,398,160 -0.12(-0.52%)
May 25, 2010 21.91 22.16 21.84 22.14 10,908,766 -0.22(-0.98%)
May 24, 2010 22.31 22.58 22.19 22.36 7,807,166 -0.05(-0.21%)
May 21, 2010 21.88 22.40 21.88 22.40 11,241,962 +0.06(+0.28%)
May 20, 2010 22.48 22.59 22.29 22.34 9,605,600 -0.63(-2.76%)
May 19, 2010 22.95 23.05 22.82 22.98 12,173,608 -0.05(-0.22%)
May 18, 2010 23.19 23.26 23.02 23.03 97,319 -0.06(-0.27%)
May 17, 2010 22.78 23.11 22.68 23.09 10,671,921 +0.37(+1.61%)
May 14, 2010 22.72 22.91 22.60 22.72 9,786,390 -0.22(-0.94%)
May 13, 2010 22.89 23.18 22.80 22.94 9,404,229 -0.02(-0.11%)
May 12, 2010 22.67 22.96 22.54 22.96 10,443,404 +0.37(+1.65%)
May 11, 2010 22.57 22.73 22.53 22.59 8,227,668 +0.12(+0.54%)
May 10, 2010 22.33 22.47 22.29 22.47 9,150,345 +0.71(+3.24%)
May 07, 2010 22.18 22.18 21.68 21.76 16,205,163 -0.76(-3.38%)
May 06, 2010 22.63 22.77 21.71 22.53 14,800,193 +0.05(+0.24%)
May 05, 2010 22.53 22.76 22.45 22.47 11,427,186 +0.11(+0.50%)
May 04, 2010 22.46 22.49 22.21 22.36 13,304,947 +0.03(+0.15%)
May 03, 2010 22.36 22.39 22.14 22.33 7,288,423 +0.10(+0.44%)
Apr 30, 2010 22.30 22.42 22.22 22.23 10,527,466 -0.01(-0.04%)
Apr 29, 2010 21.96 22.30 21.96 22.24 9,490,603 +0.28(+1.27%)
Apr 28, 2010 21.72 21.97 21.41 21.96 11,915,194 +0.26(+1.19%)
Apr 27, 2010 21.98 22.00 21.68 21.70 7,050,263 -0.36(-1.61%)
Apr 26, 2010 22.08 22.18 22.00 22.06 6,781,287 -0.01(-0.03%)
Apr 23, 2010 22.02 22.06 21.82 22.06 8,411,945 +0.07(+0.33%)
Apr 22, 2010 21.94 22.14 21.85 21.99 6,196,824 -0.07(-0.33%)
Apr 21, 2010 22.06 22.15 22.00 22.06 45,768 +0.04(+0.20%)
Apr 20, 2010 21.98 22.03 21.87 22.02 7,473,566 +0.06(+0.26%)
Apr 19, 2010 21.93 21.98 21.82 21.96 8,201,735 +0.03(+0.16%)
Apr 16, 2010 21.98 22.12 21.86 21.93 8,849,993 -0.13(-0.58%)
Apr 15, 2010 22.06 22.15 21.91 22.06 7,945,708 -0.08(-0.37%)
Apr 14, 2010 22.07 22.23 21.92 22.14 8,677,962 +0.06(+0.27%)
Apr 13, 2010 21.92 22.13 21.79 22.08 11,814,852 +0.10(+0.45%)
Apr 12, 2010 22.14 22.19 21.91 21.98 7,708,874 -0.14(-0.65%)
Apr 09, 2010 21.95 22.14 21.93 22.12 7,806,436 +0.21(+0.94%)
Apr 08, 2010 21.80 21.96 21.66 21.92 9,228,632 +0.09(+0.39%)
Apr 07, 2010 21.94 21.94 21.76 21.83 9,233,895 -0.12(-0.54%)
Apr 06, 2010 21.99 22.07 21.92 21.95 8,788,162 -0.10(-0.44%)
Apr 05, 2010 22.25 22.31 21.94 22.05 8,609,646 -0.17(-0.78%)
Apr 01, 2010 22.13 22.22 22.22 22.22 16,913,884 +0.18(+0.83%)
Mar 31, 2010 22.15 22.17 21.98 22.04 8,854,089 -0.12(-0.52%)
Mar 30, 2010 22.07 22.21 22.06 22.15 9,769,517 +0.09(+0.42%)
Mar 29, 2010 22.00 22.12 21.88 22.06 8,313,471 +0.12(+0.54%)
Mar 26, 2010 22.18 22.18 21.87 21.94 9,365,833 -0.21(-0.94%)
Mar 25, 2010 22.57 22.58 22.10 22.15 13,508,482 -0.32(-1.43%)
Mar 24, 2010 22.72 22.82 22.43 22.47 14,467,173 -0.43(-1.89%)
Mar 23, 2010 22.78 22.94 22.73 22.90 7,878,073 +0.18(+0.81%)
Mar 22, 2010 22.76 22.80 22.62 22.72 9,904,732 -0.11(-0.49%)
Mar 19, 2010 22.94 23.02 22.80 22.83 8,896,931 -0.09(-0.41%)
Mar 18, 2010 22.78 22.95 22.72 22.92 6,964,726 +0.15(+0.64%)
Mar 17, 2010 22.81 22.83 22.65 22.78 5,411,209 -0.03(-0.14%)
Mar 16, 2010 22.61 22.84 22.58 22.81 6,513,198 +0.22(+0.98%)
Mar 15, 2010 22.56 22.61 22.52 22.59 6,036,512 +0.06(+0.26%)
Mar 12, 2010 22.66 22.72 22.43 22.53 5,679,110 -0.08(-0.34%)
Mar 11, 2010 22.41 22.61 22.35 22.61 4,485,302 +0.12(+0.51%)
Mar 10, 2010 22.45 22.54 22.38 22.49 6,459,783 +0.06(+0.25%)
Mar 09, 2010 22.42 22.60 22.41 22.43 5,406,522 -0.02(-0.11%)
Mar 08, 2010 22.66 22.66 22.36 22.46 6,022,579 -0.17(-0.74%)
Mar 05, 2010 22.52 22.69 22.51 22.63 5,819,590 +0.10(+0.43%)
Mar 04, 2010 22.71 22.80 22.32 22.53 10,835,728 -0.18(-0.80%)
Mar 03, 2010 22.64 22.80 22.60 22.71 5,156,181 +0.08(+0.36%)
Mar 02, 2010 22.60 22.72 22.57 22.63 7,376,940 +0.08(+0.35%)
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.