Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 21.76 21.75 21.23 21.42 72,712,525 -0.34(-1.56%)
May 27, 2010 21.16 21.80 21.12 21.76 83,209,338 +1.06(+5.12%)
May 26, 2010 21.10 21.50 20.70 20.70 85,499,594 -0.15(-0.72%)
May 25, 2010 20.12 20.87 20.03 20.85 96,116,515 +0.18(+0.87%)
May 24, 2010 20.95 21.22 20.61 20.67 56,408,107 -0.24(-1.14%)
May 21, 2010 20.41 21.17 20.18 20.91 111,769,036 +0.12(+0.57%)
May 20, 2010 20.77 21.24 20.63 20.79 106,477,359 -0.81(-3.75%)
May 19, 2010 21.52 21.71 21.00 21.60 89,508,774 +0.17(+0.79%)
May 18, 2010 22.14 22.23 21.33 21.43 76,581,345 -0.59(-2.68%)
May 17, 2010 21.75 22.05 21.41 22.02 64,609,043 +0.13(+0.59%)
May 14, 2010 22.19 22.21 21.53 21.89 83,526,108 -0.61(-2.71%)
May 13, 2010 23.03 23.17 22.36 22.50 62,064,600 -0.59(-2.56%)
May 12, 2010 22.60 23.14 22.49 23.09 83,299,629 +0.81(+3.64%)
May 11, 2010 22.83 22.86 22.10 22.28 102,699,497 -0.27(-1.20%)
May 10, 2010 22.30 22.56 22.16 22.55 112,576,105 +1.24(+5.82%)
May 07, 2010 21.26 21.70 20.46 21.31 139,360,444 -0.20(-0.93%)
May 06, 2010 22.15 22.38 19.90 21.51 160,578,147 -0.66(-2.99%)
May 05, 2010 22.15 22.38 21.90 22.17 96,815,105 -0.39(-1.72%)
May 04, 2010 22.93 22.95 22.40 22.56 90,690,277 -0.70(-3.01%)
May 03, 2010 22.98 23.44 22.90 23.26 55,449,875 +0.42(+1.84%)
Apr 30, 2010 23.45 23.46 22.81 22.84 81,863,926 -0.65(-2.77%)
Apr 29, 2010 23.33 23.51 23.30 23.49 59,048,253 +0.23(+0.99%)
Apr 28, 2010 23.41 23.46 22.91 23.26 109,032,844 -0.09(-0.39%)
Apr 27, 2010 23.73 23.88 23.30 23.35 78,926,176 -0.47(-1.97%)
Apr 26, 2010 24.08 24.13 23.81 23.82 57,694,345 -0.22(-0.92%)
Apr 23, 2010 23.95 24.06 23.73 24.04 56,972,148 +0.05(+0.21%)
Apr 22, 2010 23.55 24.06 23.32 23.99 73,643,454 +0.19(+0.80%)
Apr 21, 2010 24.10 24.13 23.54 23.80 73,879,437 -0.32(-1.33%)
Apr 20, 2010 24.20 24.25 23.90 24.12 65,963,267 +0.12(+0.50%)
Apr 19, 2010 23.91 24.04 23.54 24.00 71,291,110 +0.08(+0.33%)
Apr 16, 2010 24.06 24.16 23.77 23.92 102,974,848 -0.30(-1.24%)
Apr 15, 2010 23.83 24.37 23.80 24.22 110,761,273 +0.70(+2.98%)
Apr 14, 2010 23.57 23.69 23.27 23.52 159,649,141 +0.75(+3.29%)
Apr 13, 2010 22.65 22.82 22.47 22.77 121,715,615 +0.23(+1.02%)
Apr 12, 2010 22.69 22.73 22.44 22.54 49,265,442 -0.01(-0.05%)
Apr 09, 2010 22.40 22.57 22.36 22.55 45,528,642 +0.24(+1.08%)
Apr 08, 2010 22.38 22.41 22.16 22.31 40,709,486 -0.14(-0.62%)
Apr 07, 2010 22.43 22.68 22.25 22.45 62,534,021 +0.05(+0.22%)
Apr 06, 2010 22.43 22.48 22.26 22.40 47,054,978 -0.19(-0.84%)
Apr 05, 2010 22.48 22.65 22.34 22.59 34,942,813 +0.20(+0.89%)
Apr 01, 2010 22.40 22.39 22.39 22.39 45,491,000 +0.10(+0.45%)
Mar 31, 2010 22.32 22.50 22.20 22.29 45,984,728 -0.05(-0.22%)
Mar 30, 2010 22.40 22.54 22.18 22.34 37,720,126 +0.01(+0.04%)
Mar 29, 2010 22.42 22.49 22.26 22.33 34,441,676 +0.09(+0.40%)
Mar 26, 2010 22.43 22.59 22.07 22.24 45,700,422 -0.11(-0.49%)
Mar 25, 2010 22.69 22.73 22.31 22.35 52,445,835 -0.08(-0.36%)
Mar 24, 2010 22.53 22.67 22.32 22.43 54,729,763 -0.24(-1.07%)
Mar 23, 2010 22.39 22.75 22.36 22.67 64,663,649 +0.43(+1.94%)
Mar 22, 2010 21.87 22.30 21.84 22.24 47,310,960 +0.25(+1.13%)
Mar 19, 2010 22.25 22.39 21.81 21.99 77,998,438 -0.21(-0.93%)
Mar 18, 2010 22.19 22.35 22.01 22.20 54,417,547 -0.04(-0.19%)
Mar 17, 2010 22.06 22.35 21.91 22.24 77,787,885 +0.23(+1.06%)
Mar 16, 2010 21.23 22.04 21.20 22.01 123,007,805 +0.84(+3.97%)
Mar 15, 2010 21.16 21.32 21.05 21.17 34,351,854 -0.10(-0.47%)
Mar 12, 2010 21.31 21.37 21.18 21.27 39,590,354 +0.02(+0.09%)
Mar 11, 2010 21.14 21.27 20.99 21.25 53,779,593 +0.06(+0.28%)
Mar 10, 2010 20.95 21.29 20.91 21.19 58,435,521 +0.25(+1.19%)
Mar 09, 2010 20.68 21.20 20.66 20.94 83,159,033 +0.17(+0.82%)
Mar 08, 2010 20.81 20.88 20.70 20.77 35,725,704 -0.02(-0.10%)
Mar 05, 2010 20.66 20.84 20.45 20.79 45,886,755 +0.26(+1.27%)
Mar 04, 2010 20.60 20.61 20.26 20.53 62,750,095 +0.01(+0.05%)
Mar 03, 2010 20.76 20.82 20.44 20.52 49,909,803 -0.18(-0.86%)
Mar 02, 2010 20.99 21.09 20.58 20.70 59,373,376 -0.17(-0.83%)
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.