Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 25.34 25.34 25.18 25.34 2,520,419 +0.14(+0.56%)
May 27, 2010 25.38 25.45 25.15 25.20 3,287,758 -0.27(-1.06%)
May 26, 2010 25.38 25.49 25.34 25.47 700 +0.17(+0.67%)
May 25, 2010 25.48 25.50 25.29 25.30 200 +0.07(+0.28%)
May 24, 2010 25.22 25.28 25.17 25.23 2,735,905 +0.25(+1.00%)
May 21, 2010 25.05 25.08 24.94 24.98 6,179,403 -0.11(-0.44%)
May 20, 2010 25.31 25.32 24.96 25.09 9,121,566 -0.13(-0.52%)
May 19, 2010 25.38 25.41 25.20 25.22 7,327,402 -0.24(-0.94%)
May 18, 2010 25.12 25.54 25.11 25.46 4,883 +0.27(+1.07%)
May 17, 2010 25.23 25.37 25.16 25.19 3,893,773 +0.00(+0.00%)
May 14, 2010 25.19 25.23 25.01 25.19 5,044,890 +0.23(+0.92%)
May 13, 2010 24.91 24.97 24.85 24.96 3,891,776 +0.14(+0.56%)
May 12, 2010 24.75 24.83 24.69 24.82 3,318,424 +0.07(+0.28%)
May 11, 2010 24.70 24.75 24.64 24.75 3,656,287 +0.11(+0.45%)
May 10, 2010 24.64 24.69 24.61 24.64 7,777,063 -0.06(-0.24%)
May 07, 2010 24.81 24.91 24.66 24.70 7,669,189 -0.11(-0.45%)
May 06, 2010 24.75 24.95 24.66 24.81 2,250 +0.20(+0.82%)
May 05, 2010 24.59 24.62 24.50 24.61 22,279,608 +0.23(+0.94%)
May 04, 2010 24.29 24.39 24.29 24.38 1,454 +0.27(+1.12%)
May 03, 2010 24.06 24.16 24.05 24.11 1,618,197 +0.15(+0.63%)
Apr 30, 2010 23.92 24.03 23.91 23.96 1,673,943 -0.04(-0.17%)
Apr 29, 2010 24.06 24.08 23.98 24.00 1,994,151 -0.11(-0.46%)
Apr 28, 2010 24.08 24.22 24.07 24.11 3,993,154 -0.01(-0.04%)
Apr 27, 2010 23.95 24.12 23.88 24.12 6,910 +0.29(+1.22%)
Apr 26, 2010 23.89 23.92 23.83 23.83 1,501,302 -0.01(-0.04%)
Apr 23, 2010 23.99 23.99 23.81 23.84 2,684,725 -0.05(-0.21%)
Apr 22, 2010 23.85 23.95 23.85 23.89 3,597,081 +0.11(+0.46%)
Apr 21, 2010 23.75 23.82 23.75 23.78 3,057,389 +0.05(+0.21%)
Apr 20, 2010 23.70 23.75 23.69 23.73 1,551,503 +0.04(+0.17%)
Apr 19, 2010 23.77 23.79 23.69 23.69 1,276,072 +0.04(+0.17%)
Apr 16, 2010 23.64 23.70 23.60 23.65 3,077,952 +0.08(+0.34%)
Apr 15, 2010 23.59 23.62 23.55 23.57 1,795,005 +0.09(+0.38%)
Apr 14, 2010 23.53 23.57 23.44 23.48 11,852,592 -0.12(-0.51%)
Apr 13, 2010 23.55 23.65 23.54 23.60 3,626,776 +0.00(+0.00%)
Apr 12, 2010 23.61 23.63 23.57 23.60 5,244,290 -0.10(-0.42%)
Apr 09, 2010 23.86 23.87 23.70 23.70 6,529,386 -0.18(-0.75%)
Apr 08, 2010 23.95 23.97 23.87 23.88 4,863,161 -0.02(-0.08%)
Apr 07, 2010 23.92 23.93 23.85 23.90 6,376,129 +0.05(+0.21%)
Apr 06, 2010 23.89 23.91 23.84 23.85 3,353,695 +0.07(+0.29%)
Apr 05, 2010 23.75 23.80 23.72 23.78 1,792,006 +0.12(+0.51%)
Apr 01, 2010 23.78 23.66 23.66 23.66 3,173,700 -0.14(-0.59%)
Mar 31, 2010 23.79 23.81 23.73 23.80 3,890,008 -0.13(-0.54%)
Mar 30, 2010 23.84 23.94 23.83 23.93 6,498,363 +0.09(+0.38%)
Mar 29, 2010 23.90 23.92 23.84 23.84 3,266,972 -0.12(-0.50%)
Mar 26, 2010 24.05 24.07 23.94 23.96 3,921,661 -0.17(-0.70%)
Mar 25, 2010 24.01 24.14 23.96 24.13 7,722,745 +0.08(+0.33%)
Mar 24, 2010 23.73 24.05 23.94 24.05 6,943,912 +0.32(+1.35%)
Mar 23, 2010 23.73 23.75 23.64 23.73 3,182,091 +0.08(+0.34%)
Mar 22, 2010 23.78 23.79 23.64 23.65 4,476,225 -0.06(-0.25%)
Mar 19, 2010 23.66 23.75 23.63 23.71 6,911,146 +0.16(+0.68%)
Mar 18, 2010 23.47 23.61 23.45 23.55 5,246,868 +0.16(+0.68%)
Mar 17, 2010 23.40 23.44 23.34 23.39 4,740,337 +0.01(+0.04%)
Mar 16, 2010 23.47 23.49 23.38 23.38 5,086,673 -0.17(-0.72%)
Mar 15, 2010 23.57 23.57 23.55 23.55 3,116,372 +0.13(+0.56%)
Mar 12, 2010 23.47 23.50 23.41 23.42 5,689,436 -0.15(-0.64%)
Mar 11, 2010 23.62 23.66 23.56 23.57 3,526,271 -0.05(-0.21%)
Mar 10, 2010 23.67 23.69 23.58 23.62 2,315,712 -0.04(-0.17%)
Mar 09, 2010 23.70 23.71 23.63 23.66 2,696,833 +0.04(+0.17%)
Mar 08, 2010 23.54 23.66 23.53 23.62 4,168,182 -0.01(-0.04%)
Mar 05, 2010 23.70 23.72 23.62 23.63 3,556,668 -0.01(-0.04%)
Mar 04, 2010 23.57 23.70 23.56 23.64 4,037,300 +0.13(+0.55%)
Mar 03, 2010 23.60 23.62 23.45 23.51 6,454,936 -0.14(-0.59%)
Mar 02, 2010 23.71 23.78 23.62 23.65 4,698,780 -0.07(-0.30%)
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.