Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2010 21.93 21.93 21.90 21.90 2,546 -0.08(-0.36%)
May 28, 2010 22.00 21.99 21.98 21.98 1,000 -0.01(-0.05%)
May 27, 2010 21.79 22.18 21.70 21.99 7,320 +0.40(+1.85%)
May 26, 2010 21.55 21.84 21.27 21.59 9,102 +0.43(+2.03%)
May 25, 2010 21.98 21.98 21.16 21.16 31,570 -0.59(-2.71%)
May 21, 2010 21.51 22.00 21.50 21.75 9,390 -0.25(-1.14%)
May 20, 2010 22.49 22.49 21.99 22.00 68,999 -0.31(-1.39%)
May 19, 2010 22.50 22.63 22.31 22.31 20,522 -0.13(-0.58%)
May 18, 2010 22.50 22.55 22.43 22.44 1,698 -0.06(-0.27%)
May 17, 2010 22.14 22.50 22.11 22.50 22,425 +0.17(+0.76%)
May 14, 2010 22.55 22.55 22.01 22.33 6,812 -0.27(-1.19%)
May 13, 2010 22.20 22.66 22.10 22.60 9,917 -0.65(-2.80%)
May 12, 2010 23.50 23.50 23.18 23.25 8,050 -0.17(-0.73%)
May 11, 2010 23.50 23.65 23.42 23.42 7,512 -0.08(-0.34%)
May 10, 2010 23.72 23.50 23.11 23.50 13,324 +0.19(+0.82%)
May 07, 2010 23.00 23.40 23.00 23.31 5,262 -0.44(-1.85%)
May 06, 2010 24.00 24.00 23.75 23.75 1,052 -0.25(-1.04%)
May 05, 2010 23.94 24.00 23.94 24.00 1,215 +0.06(+0.25%)
May 04, 2010 24.20 24.20 23.75 23.94 3,183 -0.06(-0.25%)
May 03, 2010 24.15 24.15 23.95 24.00 28,371 -0.30(-1.23%)
Apr 30, 2010 24.15 24.30 24.15 24.30 997 +0.05(+0.21%)
Apr 29, 2010 23.90 24.25 23.90 24.25 20,844 +0.34(+1.42%)
Apr 28, 2010 23.91 24.07 23.91 23.91 3,040 -0.34(-1.40%)
Apr 27, 2010 24.30 24.30 24.20 24.25 2,600 +0.03(+0.12%)
Apr 26, 2010 24.24 24.35 24.20 24.22 17,653 +0.07(+0.29%)
Apr 23, 2010 24.24 24.45 24.15 24.15 7,448 -0.10(-0.41%)
Apr 22, 2010 25.00 25.00 23.97 24.25 13,991 -0.75(-3.00%)
Apr 21, 2010 24.99 25.00 24.86 25.00 6,807 +0.18(+0.73%)
Apr 20, 2010 25.00 25.00 24.76 24.82 2,546 -0.43(-1.70%)
Apr 19, 2010 25.25 25.26 25.25 25.25 5,440 +0.00(+0.00%)
Apr 16, 2010 25.25 25.25 25.25 25.25 1,218 -0.01(-0.04%)
Apr 15, 2010 25.31 25.45 25.26 25.26 2,637 -0.19(-0.75%)
Apr 14, 2010 25.45 25.45 25.45 25.45 150 +0.00(+0.00%)
Apr 13, 2010 25.30 25.45 25.30 25.45 1,106 +0.02(+0.08%)
Apr 12, 2010 25.45 25.45 25.25 25.43 4,247 -0.17(-0.66%)
Apr 09, 2010 25.50 25.82 25.50 25.60 18,483 -0.05(-0.19%)
Apr 08, 2010 25.00 25.65 25.00 25.65 14,795 +0.16(+0.63%)
Apr 07, 2010 24.83 25.49 24.50 25.49 6,633 +1.07(+4.38%)
Apr 06, 2010 24.37 24.50 24.37 24.42 9,561 +0.17(+0.70%)
Apr 05, 2010 24.26 24.29 24.25 24.25 3,854 -0.14(-0.57%)
Apr 01, 2010 24.39 24.39 24.39 0 -0.06(-0.25%)
Mar 31, 2010 24.45 24.59 24.45 24.45 1,144 -0.02(-0.08%)
Mar 30, 2010 24.34 24.99 24.21 24.47 5,494 +0.22(+0.91%)
Mar 29, 2010 24.00 24.25 24.00 24.25 5,903 +0.25(+1.04%)
Mar 26, 2010 23.90 24.00 23.90 24.00 3,270 -0.05(-0.21%)
Mar 25, 2010 24.23 24.25 24.05 24.05 4,135 -0.10(-0.41%)
Mar 24, 2010 24.15 24.15 24.15 24.15 500 +0.00(+0.00%)
Mar 23, 2010 24.01 24.38 23.75 24.15 8,338 +0.15(+0.62%)
Mar 22, 2010 23.76 24.00 23.29 24.00 4,365 +0.04(+0.17%)
Mar 19, 2010 24.54 24.54 23.82 23.96 3,198 -0.64(-2.60%)
Mar 18, 2010 24.42 24.60 24.42 24.60 18,001 +0.15(+0.61%)
Mar 17, 2010 24.44 24.45 24.24 24.45 6,166 +0.00(+0.00%)
Mar 16, 2010 23.37 24.73 23.36 24.45 6,225 +1.13(+4.85%)
Mar 15, 2010 23.32 23.32 23.32 23.32 455 -0.13(-0.55%)
Mar 12, 2010 23.40 23.75 23.32 23.45 4,900 +0.20(+0.86%)
Mar 11, 2010 22.50 23.25 22.50 23.25 10,815 +0.73(+3.24%)
Mar 10, 2010 22.27 22.55 22.27 22.52 16,969 +0.12(+0.54%)
Mar 09, 2010 22.30 22.40 22.30 22.40 19,825 -0.09(-0.40%)
Mar 08, 2010 22.70 22.70 22.49 22.49 1,671 -0.26(-1.14%)
Mar 05, 2010 22.74 22.76 22.51 22.75 25,188 +0.15(+0.66%)
Mar 04, 2010 22.50 22.60 22.50 22.60 4,542 -0.10(-0.44%)
Mar 03, 2010 22.80 22.80 22.25 22.70 14,044 -0.04(-0.18%)
Mar 02, 2010 22.38 22.80 22.30 22.74 22,181 +0.64(+2.90%)
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.