Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 21.80 22.01 21.60 21.80 7,893,984 -0.19(-0.86%)
May 27, 2010 21.55 22.00 21.36 21.99 9,854,063 +0.77(+3.63%)
May 26, 2010 21.99 22.16 21.16 21.22 100 -0.71(-3.24%)
May 25, 2010 20.94 21.98 20.94 21.93 40,000 +0.26(+1.20%)
May 24, 2010 22.09 22.15 21.63 21.67 8,169,684 -0.48(-2.17%)
May 21, 2010 21.15 22.48 20.99 22.15 16,226,007 +0.54(+2.51%)
May 20, 2010 21.80 22.30 21.61 21.61 3,200 -0.73(-3.28%)
May 19, 2010 22.47 22.83 22.04 22.34 8,319,729 -0.24(-1.06%)
May 18, 2010 23.26 23.46 22.45 22.58 200 -0.64(-2.76%)
May 17, 2010 23.04 23.35 22.52 23.22 6,700,353 +0.26(+1.13%)
May 14, 2010 22.96 23.25 22.72 22.96 6,624,410 -0.15(-0.65%)
May 13, 2010 24.05 24.06 23.05 23.11 7,116,588 -1.06(-4.39%)
May 12, 2010 23.84 24.19 23.61 24.17 6,849,783 +0.34(+1.43%)
May 11, 2010 23.94 24.14 23.77 23.83 6,722,818 +0.08(+0.34%)
May 10, 2010 23.39 23.76 23.39 23.75 8,707,902 +1.48(+6.65%)
May 07, 2010 22.87 23.50 21.83 22.27 20,289,049 -0.64(-2.79%)
May 06, 2010 23.89 24.00 21.67 22.91 20,075,540 -1.70(-6.91%)
May 05, 2010 24.86 25.15 24.29 24.61 14,043,608 -0.10(-0.40%)
May 04, 2010 25.47 25.70 24.69 24.71 12,620,445 -0.99(-3.85%)
May 03, 2010 24.77 26.04 24.73 25.70 8,730,464 +0.97(+3.92%)
Apr 30, 2010 25.57 25.75 24.65 24.73 9,891,106 -0.90(-3.51%)
Apr 29, 2010 25.34 25.83 25.26 25.63 5,768,535 +0.42(+1.67%)
Apr 28, 2010 25.15 25.69 25.05 25.21 7,900,170 +0.07(+0.28%)
Apr 27, 2010 26.17 26.17 25.14 25.14 9,781,252 -1.07(-4.08%)
Apr 26, 2010 26.17 26.34 26.00 26.21 5,762,737 +0.15(+0.58%)
Apr 23, 2010 26.14 26.29 25.82 26.06 4,819,470 -0.01(-0.04%)
Apr 22, 2010 25.49 26.18 25.28 26.07 8,675,301 +0.45(+1.76%)
Apr 21, 2010 25.62 25.72 24.97 25.62 20,655 +0.60(+2.40%)
Apr 20, 2010 25.21 25.44 24.99 25.02 4,960,290 -0.02(-0.08%)
Apr 19, 2010 24.78 25.13 24.59 25.04 6,484,358 +0.04(+0.16%)
Apr 16, 2010 25.25 25.31 24.82 25.00 6,072,801 -0.34(-1.34%)
Apr 15, 2010 25.25 25.40 25.09 25.34 4,974,277 +0.10(+0.40%)
Apr 14, 2010 25.03 25.24 24.82 25.24 6,962,937 +0.22(+0.88%)
Apr 13, 2010 24.92 25.27 24.88 25.02 6,894,422 +0.09(+0.36%)
Apr 12, 2010 25.06 25.18 24.82 24.93 8,657,601 +0.08(+0.32%)
Apr 09, 2010 24.62 24.86 24.50 24.85 6,917,830 +0.26(+1.06%)
Apr 08, 2010 25.00 25.02 24.33 24.59 16,715,229 +0.73(+3.06%)
Apr 07, 2010 23.73 23.96 23.62 23.86 7,836,580 +0.02(+0.08%)
Apr 06, 2010 23.76 23.85 23.46 23.84 6,092,426 +0.20(+0.85%)
Apr 05, 2010 23.62 23.79 23.41 23.64 4,540,431 +0.01(+0.04%)
Apr 01, 2010 23.33 23.63 23.63 23.63 6,055,300 +0.52(+2.25%)
Mar 31, 2010 23.15 23.29 23.05 23.11 6,889,606 -0.14(-0.60%)
Mar 30, 2010 23.28 23.49 23.16 23.25 5,657,840 +0.02(+0.09%)
Mar 29, 2010 23.43 23.58 23.04 23.23 4,371,734 -0.19(-0.81%)
Mar 26, 2010 23.43 23.55 23.17 23.42 6,185,602 +0.02(+0.09%)
Mar 25, 2010 23.15 23.63 23.07 23.40 5,340,507 +0.34(+1.47%)
Mar 24, 2010 23.08 23.21 22.95 23.06 5,750,955 -0.15(-0.65%)
Mar 23, 2010 23.36 23.45 23.12 23.21 8,373,995 -0.19(-0.81%)
Mar 22, 2010 23.04 23.51 22.98 23.40 4,420,118 +0.18(+0.78%)
Mar 19, 2010 23.35 23.42 23.07 23.22 7,237,914 -0.09(-0.39%)
Mar 18, 2010 23.03 23.34 22.95 23.31 5,960,911 +0.16(+0.69%)
Mar 17, 2010 23.21 23.26 23.03 23.15 6,917,951 -0.15(-0.64%)
Mar 16, 2010 23.04 23.30 23.01 23.30 7,209,587 +0.23(+1.00%)
Mar 15, 2010 22.92 23.07 22.91 23.07 6,822,082 +0.27(+1.18%)
Mar 12, 2010 22.75 22.87 22.67 22.80 5,175,044 +0.12(+0.53%)
Mar 11, 2010 22.19 22.71 22.09 22.68 9,097,428 +0.31(+1.39%)
Mar 10, 2010 22.33 22.39 22.12 22.37 7,308,203 +0.13(+0.58%)
Mar 09, 2010 22.14 22.32 22.09 22.24 6,730,845 -0.09(-0.40%)
Mar 08, 2010 22.16 22.38 22.07 22.33 4,148,816 +0.01(+0.04%)
Mar 05, 2010 21.96 22.35 21.90 22.32 6,817,927 +0.27(+1.22%)
Mar 04, 2010 21.76 22.24 21.86 22.05 10,666,946 +0.29(+1.33%)
Mar 03, 2010 21.58 21.86 21.45 21.76 10,209,971 +0.21(+0.98%)
Mar 02, 2010 21.64 21.74 21.36 21.55 8,351,111 -0.05(-0.24%)
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.