Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 16.68 17.33 16.52 16.68 923,113 -0.37(-2.17%)
May 27, 2010 16.50 17.10 16.50 17.05 2,506,023 +1.37(+8.74%)
May 26, 2010 16.12 16.16 15.48 15.68 2,012,319 +0.03(+0.19%)
May 25, 2010 15.51 15.72 15.25 15.65 2,720,778 -0.75(-4.57%)
May 24, 2010 16.24 16.65 16.20 16.40 1,229,158 +0.07(+0.43%)
May 21, 2010 15.56 16.34 15.50 16.33 1,605,297 +0.40(+2.51%)
May 20, 2010 15.50 16.05 15.29 15.93 200 -0.66(-3.98%)
May 19, 2010 16.63 16.65 16.07 16.59 3,570,805 -0.93(-5.31%)
May 18, 2010 18.16 18.21 17.44 17.52 1,441,480 -0.35(-1.96%)
May 17, 2010 18.37 18.44 17.52 17.87 1,538,506 -0.64(-3.46%)
May 14, 2010 18.51 19.00 18.27 18.51 1,424,119 -0.73(-3.79%)
May 13, 2010 19.18 19.59 19.13 19.24 542,655 -0.18(-0.93%)
May 12, 2010 18.85 19.51 18.80 19.42 1,022,271 +0.69(+3.68%)
May 11, 2010 18.89 19.00 18.69 18.73 1,243,777 -0.97(-4.92%)
May 10, 2010 19.48 19.70 19.30 19.70 1,661,802 +2.11(+12.00%)
May 07, 2010 17.80 18.27 17.25 17.59 2,110,708 -0.40(-2.22%)
May 06, 2010 17.87 19.10 17.25 17.99 72,033 -1.04(-5.47%)
May 05, 2010 19.36 19.57 18.86 19.03 1,261,738 -0.54(-2.76%)
May 04, 2010 20.15 20.25 19.47 19.57 200 -1.03(-5.00%)
May 03, 2010 20.48 20.84 20.39 20.60 815,983 +0.19(+0.93%)
Apr 30, 2010 20.50 20.56 20.21 20.41 878,360 +0.41(+2.05%)
Apr 29, 2010 19.89 20.06 19.84 20.00 964,831 +0.48(+2.46%)
Apr 28, 2010 19.52 19.87 19.36 19.52 876,770 -0.36(-1.81%)
Apr 27, 2010 20.74 20.74 19.75 19.88 123 -0.72(-3.50%)
Apr 26, 2010 20.46 20.76 20.30 20.60 1,111,375 +0.25(+1.23%)
Apr 23, 2010 20.20 20.40 20.05 20.35 717,804 +0.32(+1.60%)
Apr 22, 2010 20.17 20.17 19.79 20.03 1,202,346 +0.17(+0.86%)
Apr 21, 2010 19.72 19.94 19.70 19.86 776,883 +0.40(+2.06%)
Apr 20, 2010 19.63 19.78 19.44 19.46 511,162 +0.07(+0.36%)
Apr 19, 2010 19.09 19.43 19.09 19.39 1,069,287 +0.06(+0.31%)
Apr 16, 2010 19.85 19.85 19.01 19.33 1,279,416 -0.51(-2.57%)
Apr 15, 2010 19.65 19.84 19.54 19.84 683,693 +0.19(+0.97%)
Apr 14, 2010 19.29 19.73 19.16 19.65 916,938 +0.50(+2.61%)
Apr 13, 2010 19.28 19.30 19.02 19.15 617,296 -0.19(-0.98%)
Apr 12, 2010 19.12 19.56 19.05 19.34 1,090,755 +0.00(+0.00%)
Apr 09, 2010 19.25 19.40 19.05 19.34 1,058,380 +0.60(+3.20%)
Apr 08, 2010 18.88 18.95 18.58 18.74 511,993 -0.29(-1.52%)
Apr 07, 2010 19.25 19.25 18.93 19.03 1,078,314 +0.04(+0.21%)
Apr 06, 2010 19.26 19.26 18.93 18.99 1,223,432 -0.22(-1.15%)
Apr 05, 2010 19.20 19.48 19.07 19.21 1,418,699 +0.12(+0.63%)
Apr 01, 2010 18.71 19.09 19.09 19.09 1,592,200 +0.63(+3.41%)
Mar 31, 2010 18.23 18.64 18.21 18.46 1,309,815 -0.05(-0.27%)
Mar 30, 2010 17.89 18.52 17.83 18.51 1,708,497 +0.78(+4.40%)
Mar 29, 2010 17.85 17.89 17.56 17.73 976,531 -0.02(-0.11%)
Mar 26, 2010 17.57 18.05 17.55 17.75 1,107,041 +0.41(+2.36%)
Mar 25, 2010 17.46 17.55 17.16 17.34 2,010,272 -0.31(-1.76%)
Mar 24, 2010 17.79 17.93 17.37 17.65 712,719 -0.35(-1.94%)
Mar 23, 2010 17.77 18.03 17.60 18.00 872,931 -0.13(-0.72%)
Mar 22, 2010 17.85 18.19 17.60 18.13 498,226 +0.13(+0.72%)
Mar 19, 2010 18.50 18.57 18.00 18.00 1,611,234 -0.26(-1.42%)
Mar 18, 2010 18.38 18.79 18.24 18.26 600,540 -0.51(-2.72%)
Mar 17, 2010 18.63 18.78 18.50 18.77 1,073,886 +0.27(+1.46%)
Mar 16, 2010 18.21 18.59 18.18 18.50 755,951 +0.34(+1.87%)
Mar 15, 2010 18.11 18.21 18.07 18.16 916,740 -0.02(-0.11%)
Mar 12, 2010 18.29 18.32 18.15 18.18 878,627 -0.06(-0.33%)
Mar 11, 2010 18.41 18.41 17.99 18.24 1,891,450 -0.35(-1.88%)
Mar 10, 2010 18.41 18.79 18.38 18.59 2,399,993 +0.13(+0.70%)
Mar 09, 2010 17.61 18.64 17.60 18.46 2,646,402 +0.46(+2.56%)
Mar 08, 2010 17.55 18.03 17.32 18.00 4,924,184 -0.56(-3.02%)
Mar 05, 2010 17.91 18.65 17.61 18.56 3,037,176 +0.78(+4.39%)
Mar 04, 2010 17.62 17.86 17.55 17.78 2,009,152 +0.14(+0.79%)
Mar 03, 2010 17.38 17.64 17.26 17.64 3,367,945 +0.14(+0.80%)
Mar 02, 2010 17.33 17.75 17.19 17.50 2,853,611 +0.80(+4.79%)
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.