Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 18.09 18.35 18.06 18.09 646,431 -0.17(-0.91%)
May 27, 2010 18.05 18.29 17.98 18.25 843,514 +0.65(+3.67%)
May 26, 2010 17.98 18.08 17.60 17.61 897,237 +0.06(+0.32%)
May 25, 2010 17.50 17.61 17.30 17.55 1,033,905 -0.16(-0.92%)
May 24, 2010 17.89 18.00 17.71 17.72 587,923 -0.12(-0.69%)
May 21, 2010 17.42 17.89 17.39 17.84 924,546 +0.23(+1.32%)
May 20, 2010 17.53 17.85 17.47 17.61 1,045,016 -0.51(-2.80%)
May 19, 2010 17.96 18.15 17.81 18.11 735,764 +0.04(+0.20%)
May 18, 2010 18.40 18.42 17.80 18.08 802,106 -0.36(-1.98%)
May 17, 2010 18.46 18.50 18.10 18.44 812,866 -0.03(-0.15%)
May 14, 2010 18.47 18.66 18.26 18.47 738,370 -0.27(-1.42%)
May 13, 2010 18.93 18.98 18.68 18.73 554,939 -0.32(-1.67%)
May 12, 2010 19.12 19.17 18.94 19.05 566,845 -0.01(-0.06%)
May 11, 2010 19.21 19.25 19.03 19.07 582,737 -0.09(-0.45%)
May 10, 2010 19.05 19.21 19.00 19.15 725,285 +0.74(+4.03%)
May 07, 2010 18.60 18.73 18.15 18.41 1,258,864 +0.71(+4.00%)
May 06, 2010 19.16 19.26 17.70 17.70 911,147 -1.59(-8.26%)
May 05, 2010 19.30 19.33 19.15 19.30 460,866 -0.26(-1.33%)
May 04, 2010 19.71 19.71 19.53 19.56 442,330 -0.01(-0.06%)
May 03, 2010 19.61 19.73 19.45 19.57 307,908 -0.03(-0.16%)
Apr 30, 2010 19.55 19.63 19.43 19.60 914,236 -0.35(-1.77%)
Apr 29, 2010 19.76 19.95 19.65 19.95 914,164 +0.09(+0.45%)
Apr 28, 2010 20.08 20.09 19.72 19.86 761,555 -0.34(-1.68%)
Apr 27, 2010 20.55 20.70 20.20 20.20 520,118 -0.65(-3.13%)
Apr 26, 2010 20.89 21.03 20.85 20.85 837,955 -0.02(-0.09%)
Apr 23, 2010 20.78 20.97 20.75 20.87 297,788 +0.11(+0.55%)
Apr 22, 2010 20.67 20.76 20.59 20.76 271,213 -0.06(-0.28%)
Apr 21, 2010 20.90 20.96 20.80 20.82 431,870 -0.25(-1.19%)
Apr 20, 2010 21.00 21.08 20.93 21.07 443,330 +0.34(+1.64%)
Apr 19, 2010 20.39 20.74 20.39 20.73 562,022 +0.13(+0.64%)
Apr 16, 2010 20.76 20.80 20.41 20.59 576,075 -0.29(-1.38%)
Apr 15, 2010 20.87 21.03 20.79 20.88 564,981 -0.46(-2.17%)
Apr 14, 2010 21.41 21.44 21.22 21.34 617,732 -0.17(-0.80%)
Apr 13, 2010 21.56 21.56 21.32 21.52 533,981 -0.04(-0.17%)
Apr 12, 2010 21.39 21.60 21.36 21.56 303,647 +0.30(+1.42%)
Apr 09, 2010 21.20 21.25 21.07 21.25 585,822 +0.15(+0.70%)
Apr 08, 2010 21.05 21.14 20.52 21.10 884,006 -0.27(-1.27%)
Apr 07, 2010 21.35 21.51 21.35 21.38 909,257 -0.16(-0.73%)
Apr 06, 2010 21.39 21.61 21.31 21.53 1,112,325 -0.21(-0.97%)
Apr 05, 2010 21.68 21.78 21.66 21.74 235,965 +0.08(+0.36%)
Apr 01, 2010 21.39 21.67 21.67 21.67 2,554,868 +0.38(+1.80%)
Mar 31, 2010 21.30 21.38 21.21 21.28 514,952 +0.06(+0.29%)
Mar 30, 2010 21.30 21.33 21.20 21.22 316,681 +0.19(+0.88%)
Mar 29, 2010 21.17 21.19 21.04 21.04 314,674 +0.14(+0.67%)
Mar 26, 2010 20.86 20.98 20.84 20.90 202,424 +0.13(+0.62%)
Mar 25, 2010 20.91 21.01 20.77 20.77 226,033 -0.05(-0.24%)
Mar 24, 2010 20.76 20.85 20.63 20.82 679,892 -0.29(-1.38%)
Mar 23, 2010 20.91 21.12 20.85 21.11 448,811 -0.05(-0.23%)
Mar 22, 2010 20.82 21.16 20.78 21.16 363,689 +0.36(+1.71%)
Mar 19, 2010 20.99 21.00 20.64 20.80 1,293,371 -0.52(-2.42%)
Mar 18, 2010 21.23 21.32 21.16 21.32 481,604 +0.22(+1.04%)
Mar 17, 2010 21.29 21.29 21.08 21.10 324,784 +0.12(+0.57%)
Mar 16, 2010 20.83 21.04 20.81 20.98 300,935 +0.30(+1.46%)
Mar 15, 2010 20.63 20.71 20.62 20.67 854,621 -0.28(-1.36%)
Mar 12, 2010 20.94 21.00 20.84 20.96 282,819 +0.09(+0.44%)
Mar 11, 2010 20.81 20.88 20.66 20.87 413,994 +0.06(+0.31%)
Mar 10, 2010 20.57 20.85 20.51 20.80 862,588 -0.53(-2.48%)
Mar 09, 2010 21.31 21.43 21.26 21.33 662,617 -0.39(-1.79%)
Mar 08, 2010 21.74 21.82 21.52 21.72 558,846 -0.09(-0.40%)
Mar 05, 2010 21.47 21.85 21.46 21.81 334,570 +0.15(+0.68%)
Mar 04, 2010 21.61 21.67 21.38 21.66 1,067,667 +0.23(+1.05%)
Mar 03, 2010 21.47 21.47 21.37 21.43 457,344 +0.26(+1.23%)
Mar 02, 2010 21.05 21.19 21.00 21.17 348,837 +0.04(+0.20%)
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.