Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 24.30 24.73 24.29 24.30 30,332,100 -0.33(-1.34%)
May 27, 2010 24.41 24.66 24.25 24.63 27,557,440 +0.50(+2.07%)
May 26, 2010 24.31 24.42 24.02 24.13 10,673 -0.19(-0.78%)
May 25, 2010 24.09 24.39 23.78 24.32 19,353 -0.11(-0.45%)
May 24, 2010 24.71 24.75 24.30 24.43 30,018,760 -0.42(-1.69%)
May 21, 2010 24.36 24.87 24.36 24.85 54,269,672 -0.11(-0.44%)
May 20, 2010 25.02 25.19 24.92 24.96 32,392 -0.61(-2.39%)
May 19, 2010 25.53 25.71 25.30 25.57 30,793,728 -0.02(-0.08%)
May 18, 2010 25.86 25.90 25.31 25.59 28,674 -0.18(-0.70%)
May 17, 2010 25.45 25.89 25.29 25.77 29,914,852 +0.37(+1.46%)
May 14, 2010 25.40 25.78 25.18 25.40 37,805,904 -0.34(-1.32%)
May 13, 2010 25.80 25.97 25.62 25.74 22,944,516 +0.02(+0.08%)
May 12, 2010 25.73 25.89 25.56 25.72 29,324,816 +0.08(+0.31%)
May 11, 2010 25.66 25.81 25.50 25.64 4,276 -0.03(-0.12%)
May 10, 2010 25.61 25.79 25.40 25.67 40,834,856 +0.57(+2.27%)
May 07, 2010 25.21 25.49 24.77 25.10 51,364,048 -0.04(-0.16%)
May 06, 2010 25.25 25.74 24.04 25.14 67,743,104 -0.85(-3.27%)
May 05, 2010 25.92 26.03 25.74 25.99 33,485,996 +0.09(+0.35%)
May 04, 2010 26.32 26.43 25.75 25.90 15,632 -0.38(-1.45%)
May 03, 2010 26.24 26.43 26.07 26.28 27,076,364 +0.22(+0.84%)
Apr 30, 2010 26.21 26.50 26.05 26.06 33,741,328 -0.08(-0.31%)
Apr 29, 2010 26.08 26.30 25.94 26.14 25,632,996 +0.23(+0.89%)
Apr 28, 2010 26.00 26.10 25.63 25.91 34,158,964 -0.04(-0.15%)
Apr 27, 2010 26.20 26.31 25.88 25.95 13,911 -0.32(-1.22%)
Apr 26, 2010 26.23 26.41 26.21 26.27 17,781,356 +0.02(+0.08%)
Apr 23, 2010 26.17 26.29 25.99 26.25 28,023,248 -0.02(-0.08%)
Apr 22, 2010 26.09 26.31 25.79 26.27 32,945,032 -0.07(-0.27%)
Apr 21, 2010 26.74 26.75 26.14 26.34 260,595 -0.32(-1.20%)
Apr 20, 2010 26.42 26.74 26.36 26.66 34,593 +0.28(+1.06%)
Apr 19, 2010 26.09 26.45 25.95 26.38 33,300,250 +0.45(+1.74%)
Apr 16, 2010 26.20 26.35 25.91 25.93 31,988,636 -0.31(-1.18%)
Apr 15, 2010 26.16 26.30 26.04 26.24 27,991,376 +0.00(+0.00%)
Apr 14, 2010 26.17 26.24 26.02 26.24 27,718,188 +0.04(+0.15%)
Apr 13, 2010 26.32 26.43 26.02 26.20 38,015,488 -0.18(-0.68%)
Apr 12, 2010 26.57 26.67 26.34 26.38 22,939,668 -0.06(-0.23%)
Apr 09, 2010 26.11 26.51 26.06 26.44 39,747,636 +0.42(+1.61%)
Apr 08, 2010 25.61 26.06 25.60 26.02 36,543,304 +0.37(+1.44%)
Apr 07, 2010 26.00 26.03 25.48 25.65 31,368,508 -0.66(-2.51%)
Apr 06, 2010 26.27 26.36 26.15 26.31 21,366,646 +0.11(+0.42%)
Apr 05, 2010 26.30 26.36 26.13 26.20 23,972,116 +0.09(+0.34%)
Apr 01, 2010 26.05 26.11 26.11 26.11 20,557,700 +0.27(+1.04%)
Mar 31, 2010 25.90 26.04 25.75 25.84 36,706,408 -0.11(-0.42%)
Mar 30, 2010 26.23 26.33 25.84 25.95 52,250,924 -0.56(-2.11%)
Mar 29, 2010 26.35 26.57 26.30 26.51 20,269,522 +0.27(+1.03%)
Mar 26, 2010 26.17 26.50 26.11 26.24 18,061,052 +0.09(+0.34%)
Mar 25, 2010 26.43 26.44 26.11 26.15 24,093,172 -0.11(-0.42%)
Mar 24, 2010 26.42 26.50 26.12 26.26 20,421,916 -0.29(-1.09%)
Mar 23, 2010 26.48 26.57 26.33 26.55 18,136,256 +0.32(+1.22%)
Mar 22, 2010 26.19 26.54 26.08 26.23 24,538,348 -0.01(-0.04%)
Mar 19, 2010 26.19 26.31 25.99 26.24 35,866,628 +0.18(+0.69%)
Mar 18, 2010 25.96 26.09 25.90 26.06 17,009,826 +0.16(+0.62%)
Mar 17, 2010 25.95 25.99 25.85 25.90 18,104,136 +0.05(+0.19%)
Mar 16, 2010 25.86 25.99 25.71 25.85 17,618,292 +0.07(+0.27%)
Mar 15, 2010 25.73 25.80 25.69 25.78 20,319,520 +0.16(+0.62%)
Mar 12, 2010 25.69 25.73 25.41 25.62 17,818,192 +0.02(+0.08%)
Mar 11, 2010 25.42 25.60 25.30 25.60 21,764,262 +0.13(+0.51%)
Mar 10, 2010 25.61 25.71 25.37 25.47 23,536,440 -0.09(-0.35%)
Mar 09, 2010 25.34 25.73 25.30 25.56 43,464,420 +0.28(+1.11%)
Mar 08, 2010 25.05 25.36 24.90 25.28 24,668,928 +0.29(+1.16%)
Mar 05, 2010 25.03 25.05 24.82 24.99 27,961,458 +0.03(+0.12%)
Mar 04, 2010 24.89 25.00 24.80 24.96 28,731,144 +0.07(+0.28%)
Mar 03, 2010 25.03 25.03 24.81 24.89 20,695,096 +0.01(+0.04%)
Mar 02, 2010 25.00 25.06 24.71 24.88 33,401,986 -0.12(-0.48%)
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.