Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2010 24.41 25.04 24.41 24.90 18,454 +0.31(+1.26%)
May 28, 2010 25.45 25.25 24.47 24.59 104,407 -0.66(-2.61%)
May 27, 2010 25.50 25.59 25.15 25.25 227,171 +0.00(+0.00%)
May 26, 2010 24.12 25.45 24.12 25.25 2,741,315 +1.24(+5.16%)
May 25, 2010 25.00 25.10 23.90 24.01 374,341 -1.29(-5.10%)
May 21, 2010 25.15 25.44 25.10 25.30 203,768 +0.05(+0.20%)
May 20, 2010 25.50 25.63 24.99 25.25 92,501 -0.50(-1.94%)
May 19, 2010 25.75 25.97 25.64 25.75 144,096 -0.11(-0.43%)
May 18, 2010 25.82 25.98 25.82 25.86 139,213 +0.11(+0.43%)
May 17, 2010 25.60 25.88 25.40 25.75 180,074 +0.15(+0.59%)
May 14, 2010 25.82 26.09 25.11 25.60 131,546 -0.50(-1.92%)
May 13, 2010 26.77 26.95 25.81 26.10 177,101 -0.50(-1.88%)
May 12, 2010 27.50 27.83 26.55 26.60 258,159 -0.80(-2.92%)
May 11, 2010 27.70 27.92 27.32 27.40 25,796 -0.31(-1.12%)
May 10, 2010 27.51 27.90 27.60 27.71 63,859 +0.41(+1.50%)
May 07, 2010 26.69 27.45 26.69 27.30 99,899 +0.30(+1.11%)
May 06, 2010 27.39 27.43 26.49 27.00 115,881 -0.39(-1.42%)
May 05, 2010 27.70 28.18 27.39 27.39 20,779 -1.00(-3.52%)
May 04, 2010 28.41 28.53 27.99 28.39 38,849 -0.01(-0.04%)
May 03, 2010 28.73 28.84 28.40 28.40 98,346 -0.34(-1.18%)
Apr 30, 2010 28.25 28.80 28.00 28.74 911,165 +1.29(+4.70%)
Apr 29, 2010 27.20 27.61 27.20 27.45 74,136 +0.22(+0.81%)
Apr 28, 2010 27.60 27.60 27.23 27.23 36,494 -0.27(-0.98%)
Apr 27, 2010 27.25 27.56 27.19 27.50 158,651 +0.29(+1.07%)
Apr 26, 2010 27.31 27.35 27.10 27.21 74,068 -0.13(-0.48%)
Apr 23, 2010 27.40 27.40 27.24 27.34 38,252 -0.01(-0.04%)
Apr 22, 2010 27.48 27.50 27.26 27.35 118,024 -0.13(-0.47%)
Apr 21, 2010 27.51 27.59 27.41 27.48 69,155 -0.02(-0.07%)
Apr 20, 2010 27.59 27.60 27.48 27.50 83,563 -0.08(-0.29%)
Apr 19, 2010 27.51 27.60 27.50 27.58 9,232 +0.07(+0.25%)
Apr 16, 2010 27.59 27.70 27.25 27.51 143,277 -0.09(-0.33%)
Apr 15, 2010 27.77 28.24 27.57 27.60 38,046 +0.01(+0.04%)
Apr 14, 2010 27.64 27.70 27.00 27.59 2,007,827 -0.06(-0.22%)
Apr 13, 2010 27.94 27.94 27.65 27.65 46,164 -0.29(-1.04%)
Apr 12, 2010 28.25 28.25 27.86 27.94 87,692 -0.30(-1.06%)
Apr 09, 2010 28.05 28.24 27.98 28.24 135,655 +0.24(+0.86%)
Apr 08, 2010 28.03 28.28 27.86 28.00 51,653 -0.03(-0.11%)
Apr 07, 2010 27.71 28.03 27.54 28.03 142,520 +0.30(+1.08%)
Apr 06, 2010 27.80 28.24 27.44 27.73 177,600 -0.07(-0.25%)
Apr 05, 2010 27.75 28.00 27.38 27.80 34,218 +0.05(+0.18%)
Apr 01, 2010 27.75 27.75 27.75 0 +0.30(+1.09%)
Mar 31, 2010 27.28 27.45 27.12 27.45 87,225 +0.31(+1.14%)
Mar 30, 2010 27.05 27.45 27.03 27.14 109,220 +0.23(+0.85%)
Mar 29, 2010 27.15 27.15 26.85 26.91 116,375 +0.02(+0.07%)
Mar 26, 2010 27.01 27.01 26.75 26.89 26,133 +0.04(+0.15%)
Mar 25, 2010 26.83 27.08 26.79 26.85 120,338 -0.11(-0.41%)
Mar 24, 2010 26.58 26.96 26.50 26.96 14,446 +0.31(+1.16%)
Mar 23, 2010 26.75 26.99 26.50 26.65 47,024 -0.05(-0.19%)
Mar 22, 2010 27.14 27.14 26.64 26.70 8,292 -0.25(-0.93%)
Mar 19, 2010 27.00 27.00 26.63 26.95 21,701 -0.04(-0.15%)
Mar 18, 2010 27.29 27.29 26.51 26.99 23,298 +0.08(+0.30%)
Mar 17, 2010 27.14 27.14 26.52 26.91 20,542 -0.01(-0.04%)
Mar 16, 2010 26.81 27.00 26.76 26.92 14,038 +0.00(+0.00%)
Mar 15, 2010 26.86 26.92 26.71 26.92 20,035 +0.04(+0.15%)
Mar 12, 2010 27.05 27.08 26.88 26.88 19,662 -0.19(-0.70%)
Mar 11, 2010 27.22 27.39 27.06 27.07 53,108 -0.03(-0.11%)
Mar 10, 2010 27.50 27.50 27.06 27.10 55,820 -0.40(-1.45%)
Mar 09, 2010 27.39 27.50 27.32 27.50 18,556 +0.08(+0.29%)
Mar 08, 2010 27.54 27.54 27.40 27.42 53,573 -0.07(-0.25%)
Mar 05, 2010 27.35 27.55 27.20 27.49 17,923 -0.24(-0.87%)
Mar 04, 2010 27.42 27.73 27.35 27.73 77,302 +0.41(+1.50%)
Mar 03, 2010 27.75 27.75 27.10 27.32 93,068 -0.43(-1.55%)
Mar 02, 2010 27.34 27.95 26.99 27.75 118,894 +0.65(+2.40%)
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.