Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 24.76 25.28 24.60 24.76 10,775,965 -0.44(-1.74%)
May 27, 2010 24.68 25.23 24.65 25.20 12,313,426 +1.01(+4.18%)
May 26, 2010 24.78 24.88 24.08 24.19 21,040 -0.20(-0.82%)
May 25, 2010 24.37 24.50 23.82 24.39 25,535 -0.78(-3.10%)
May 24, 2010 24.96 25.56 24.74 25.17 12,689,900 +0.14(+0.57%)
May 21, 2010 24.13 25.05 24.06 25.03 21,019,892 -0.13(-0.51%)
May 20, 2010 25.06 25.55 25.01 25.16 22,245 -0.75(-2.91%)
May 19, 2010 25.54 26.11 25.44 25.91 17,386,940 +0.22(+0.87%)
May 18, 2010 25.68 26.13 25.53 25.69 24,478 +0.51(+2.02%)
May 17, 2010 24.92 25.22 24.40 25.18 14,552,068 +0.45(+1.84%)
May 14, 2010 24.72 24.98 24.51 24.72 11,631,449 -0.31(-1.23%)
May 13, 2010 24.95 25.36 24.76 25.03 8,932,692 -0.02(-0.09%)
May 12, 2010 24.60 25.13 24.43 25.06 7,660,183 +0.51(+2.06%)
May 11, 2010 24.75 24.91 24.47 24.55 21,458 -0.40(-1.62%)
May 10, 2010 24.65 24.95 24.54 24.95 12,639,062 +0.90(+3.75%)
May 07, 2010 24.11 24.72 23.72 24.05 14,917,253 +0.41(+1.74%)
May 06, 2010 24.98 25.10 22.89 23.64 632 -1.28(-5.15%)
May 05, 2010 25.07 25.37 24.84 24.93 8,400,880 -0.48(-1.88%)
May 04, 2010 25.82 25.98 25.01 25.40 2,966 -0.09(-0.37%)
May 03, 2010 25.47 25.78 25.37 25.50 8,531,102 +0.09(+0.37%)
Apr 30, 2010 25.69 25.81 25.33 25.40 8,467,290 -0.20(-0.77%)
Apr 29, 2010 25.60 25.85 25.47 25.60 6,357,729 +0.15(+0.59%)
Apr 28, 2010 25.44 25.53 25.02 25.45 8,534,209 +0.18(+0.72%)
Apr 27, 2010 25.93 26.07 25.22 25.27 33,805 -0.84(-3.21%)
Apr 26, 2010 26.11 26.23 25.94 26.11 6,853,776 -0.03(-0.12%)
Apr 23, 2010 25.57 26.14 25.50 26.14 7,258,219 +0.47(+1.85%)
Apr 22, 2010 25.42 25.70 25.23 25.66 5,784,321 -0.05(-0.18%)
Apr 21, 2010 25.89 26.00 25.49 25.71 38,869 -0.05(-0.18%)
Apr 20, 2010 25.49 25.86 25.42 25.76 10,802 +0.43(+1.72%)
Apr 19, 2010 25.00 25.39 24.86 25.32 6,454,128 +0.02(+0.09%)
Apr 16, 2010 25.66 25.74 25.10 25.30 9,598,306 -0.54(-2.08%)
Apr 15, 2010 25.85 26.10 25.76 25.84 9,164,977 -0.09(-0.37%)
Apr 14, 2010 25.59 25.95 25.52 25.93 8,134,447 +0.48(+1.89%)
Apr 13, 2010 25.47 25.62 25.22 25.45 8,276,025 +0.01(+0.03%)
Apr 12, 2010 25.37 25.59 25.32 25.44 7,545,878 +0.01(+0.03%)
Apr 09, 2010 25.40 25.45 25.06 25.44 8,875,032 +0.25(+1.00%)
Apr 08, 2010 24.83 25.29 24.69 25.18 11,226,961 -0.06(-0.25%)
Apr 07, 2010 25.68 25.68 25.06 25.25 9,685,636 -0.50(-1.93%)
Apr 06, 2010 25.51 25.96 25.41 25.74 6,216,314 +0.33(+1.31%)
Apr 05, 2010 25.52 25.73 25.36 25.41 6,215,961 +0.06(+0.22%)
Apr 01, 2010 25.23 25.36 25.36 25.36 12,824,811 +0.36(+1.42%)
Mar 31, 2010 24.81 25.30 24.80 25.00 9,014,707 +0.19(+0.76%)
Mar 30, 2010 24.92 24.94 24.72 24.81 5,590,800 -0.05(-0.19%)
Mar 29, 2010 24.53 24.93 24.53 24.86 6,519,787 +0.49(+2.01%)
Mar 26, 2010 24.72 24.80 24.28 24.37 7,434,841 -0.21(-0.84%)
Mar 25, 2010 24.99 25.10 24.55 24.57 8,574,341 -0.22(-0.89%)
Mar 24, 2010 24.75 25.08 24.64 24.80 8,519,998 -0.28(-1.13%)
Mar 23, 2010 25.05 25.13 24.88 25.08 6,066,967 +0.29(+1.18%)
Mar 22, 2010 24.79 25.14 24.68 24.79 7,551,989 -0.48(-1.91%)
Mar 19, 2010 25.43 25.52 24.83 25.27 11,003,482 -0.09(-0.37%)
Mar 18, 2010 25.52 25.63 25.16 25.36 6,033,018 -0.18(-0.71%)
Mar 17, 2010 25.24 25.58 25.12 25.55 8,455,276 +0.49(+1.96%)
Mar 16, 2010 24.81 25.08 24.62 25.06 7,496,325 +0.38(+1.54%)
Mar 15, 2010 24.49 24.71 24.48 24.68 6,465,047 -0.20(-0.79%)
Mar 12, 2010 25.13 25.19 24.79 24.87 6,740,711 -0.15(-0.60%)
Mar 11, 2010 24.84 25.21 24.80 25.02 9,601,017 +0.14(+0.57%)
Mar 10, 2010 24.47 24.89 24.42 24.88 10,879,051 +0.48(+1.98%)
Mar 09, 2010 24.12 24.57 24.12 24.40 7,354,143 +0.06(+0.26%)
Mar 08, 2010 24.26 24.43 24.22 24.34 7,791,838 +0.15(+0.62%)
Mar 05, 2010 23.68 24.23 23.58 24.19 9,840,556 +0.81(+3.48%)
Mar 04, 2010 23.29 23.44 23.14 23.37 8,119,224 +0.09(+0.37%)
Mar 03, 2010 23.30 23.59 23.21 23.29 8,874,657 +0.09(+0.37%)
Mar 02, 2010 23.18 23.35 23.08 23.20 7,098,812 +0.16(+0.69%)
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.