Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 18.96 19.25 18.90 19.18 10,852 +0.22(+1.16%)
May 27, 2010 18.75 19.25 18.67 18.96 11,463 +0.35(+1.88%)
May 26, 2010 18.81 19.00 18.61 18.61 12,110 -0.03(-0.16%)
May 25, 2010 18.54 18.73 18.39 18.64 7,837 -0.12(-0.64%)
May 24, 2010 18.84 19.09 18.69 18.76 7,567 -0.18(-0.95%)
May 21, 2010 18.80 18.95 18.74 18.94 5,465 +0.17(+0.91%)
May 20, 2010 18.90 19.06 18.68 18.77 10,434 -0.37(-1.93%)
May 19, 2010 19.20 19.44 18.95 19.14 2,960 -0.06(-0.31%)
May 18, 2010 19.45 19.54 19.06 19.20 10,788 -0.25(-1.29%)
May 17, 2010 19.41 19.45 19.14 19.45 3,096 -0.22(-1.12%)
May 14, 2010 19.73 19.73 19.44 19.67 3,213 -0.23(-1.16%)
May 13, 2010 19.97 20.22 19.90 19.90 5,709 -0.12(-0.60%)
May 12, 2010 19.94 20.02 19.89 20.02 6,284 +0.08(+0.40%)
May 11, 2010 19.87 19.98 19.83 19.94 2,577 +0.24(+1.22%)
May 10, 2010 19.73 19.84 19.60 19.70 6,948 +0.75(+3.96%)
May 07, 2010 19.09 19.13 18.81 18.95 27,056 -0.58(-2.97%)
May 06, 2010 20.59 20.59 19.32 19.53 6,787 -1.42(-6.78%)
May 05, 2010 21.11 21.11 20.89 20.95 8,418 -0.91(-4.16%)
May 04, 2010 21.87 21.93 21.75 21.86 1,788 -0.20(-0.91%)
May 03, 2010 22.00 22.21 22.00 22.06 2,916 -0.01(-0.05%)
Apr 30, 2010 22.31 22.44 22.07 22.07 7,075 -0.39(-1.74%)
Apr 29, 2010 22.37 22.52 22.35 22.46 5,220 -0.02(-0.09%)
Apr 28, 2010 22.26 22.48 22.10 22.48 2,727 +0.20(+0.90%)
Apr 27, 2010 22.81 22.81 22.26 22.28 7,563 -0.93(-4.01%)
Apr 26, 2010 23.29 23.37 23.21 23.21 21,272 +0.09(+0.39%)
Apr 23, 2010 23.04 23.12 23.02 23.12 6,294 +0.28(+1.23%)
Apr 22, 2010 22.81 22.93 22.65 22.84 1,419 +0.01(+0.04%)
Apr 21, 2010 22.90 22.93 22.83 22.83 3,481 +0.32(+1.42%)
Apr 20, 2010 22.56 22.73 22.49 22.51 1,822 +0.00(+0.00%)
Apr 19, 2010 22.41 22.66 22.41 22.51 3,886 -0.03(-0.13%)
Apr 16, 2010 22.54 22.65 22.54 22.54 733 -0.38(-1.66%)
Apr 15, 2010 22.94 22.94 22.86 22.92 33,090 -0.11(-0.48%)
Apr 14, 2010 22.97 23.11 22.93 23.03 34,439 +0.18(+0.79%)
Apr 13, 2010 22.88 22.95 22.81 22.85 3,822 +0.19(+0.84%)
Apr 12, 2010 22.77 22.80 22.66 22.66 8,460 -0.04(-0.18%)
Apr 09, 2010 22.68 22.76 22.59 22.70 3,753 +0.17(+0.75%)
Apr 08, 2010 22.40 22.89 22.37 22.53 1,595 +0.05(+0.22%)
Apr 07, 2010 22.54 22.61 22.44 22.48 2,845 +0.01(+0.04%)
Apr 06, 2010 22.40 22.52 22.35 22.47 3,152 -0.01(-0.04%)
Apr 05, 2010 22.54 23.04 22.46 22.48 3,548 +0.07(+0.31%)
Apr 01, 2010 22.41 22.41 22.41 0 +0.22(+0.99%)
Mar 31, 2010 22.19 22.29 22.13 22.19 9,787 +0.02(+0.09%)
Mar 30, 2010 22.28 22.35 22.13 22.17 9,961 +0.04(+0.18%)
Mar 29, 2010 22.08 22.22 22.08 22.13 36,659 -0.32(-1.43%)
Mar 26, 2010 21.24 22.50 21.24 22.45 14,620 +0.70(+3.22%)
Mar 25, 2010 22.04 22.10 21.75 21.75 4,704 -0.03(-0.14%)
Mar 24, 2010 21.90 21.98 21.74 21.78 13,389 -0.52(-2.33%)
Mar 23, 2010 22.20 22.41 22.20 22.30 3,557 +0.08(+0.36%)
Mar 22, 2010 22.19 22.29 22.15 22.22 4,435 -0.11(-0.49%)
Mar 19, 2010 22.51 22.51 22.27 22.33 7,659 -0.33(-1.46%)
Mar 18, 2010 22.71 22.77 22.61 22.66 3,971 -0.05(-0.22%)
Mar 17, 2010 22.62 22.73 22.62 22.71 3,522 +0.21(+0.93%)
Mar 16, 2010 22.27 22.60 22.27 22.50 4,735 +0.25(+1.12%)
Mar 15, 2010 22.13 22.25 22.13 22.25 11,039 -0.09(-0.40%)
Mar 12, 2010 22.32 22.38 22.32 22.34 2,646 +0.08(+0.36%)
Mar 11, 2010 22.26 22.38 22.26 22.26 1,082 -0.43(-1.90%)
Mar 10, 2010 22.77 22.93 22.69 22.69 2,494 -0.36(-1.56%)
Mar 09, 2010 22.96 23.29 22.87 23.05 4,907 -0.13(-0.56%)
Mar 08, 2010 23.09 23.18 23.01 23.18 24,131 +0.08(+0.35%)
Mar 05, 2010 22.79 23.22 22.78 23.10 4,321 +0.19(+0.83%)
Mar 04, 2010 22.87 22.91 22.87 22.91 1,000 +0.04(+0.17%)
Mar 03, 2010 23.07 23.07 22.87 22.87 3,567 +0.21(+0.93%)
Mar 02, 2010 22.74 22.89 22.66 22.66 3,161 -0.29(-1.26%)
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.