Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 17.08 17.32 16.83 17.04 4,198,745 -0.04(-0.26%)
May 27, 2010 16.62 17.08 16.53 17.08 4,409,584 +0.82(+5.04%)
May 26, 2010 15.73 16.40 15.73 16.26 6,383,889 +0.59(+3.77%)
May 25, 2010 15.25 15.69 15.10 15.67 3,968,580 -0.07(-0.44%)
May 24, 2010 15.34 15.89 15.30 15.74 3,643,358 +0.36(+2.34%)
May 21, 2010 15.17 15.48 15.05 15.38 4,693,095 -0.04(-0.26%)
May 20, 2010 15.11 15.61 15.07 15.42 5,472,545 -0.46(-2.90%)
May 19, 2010 16.08 16.19 15.62 15.88 2,458,489 -0.34(-2.10%)
May 18, 2010 16.58 16.80 16.02 16.22 3,682,323 -0.34(-2.05%)
May 17, 2010 16.46 16.93 16.21 16.56 3,080,723 +0.09(+0.55%)
May 14, 2010 16.70 16.84 16.13 16.47 3,329,338 -0.39(-2.31%)
May 13, 2010 16.83 17.58 16.82 16.86 2,787,599 -0.09(-0.53%)
May 12, 2010 16.56 16.98 16.51 16.95 3,382,665 +0.52(+3.16%)
May 11, 2010 16.51 16.81 16.30 16.43 8,787,082 -0.95(-5.48%)
May 10, 2010 17.18 17.50 17.10 17.38 4,141,375 +0.96(+5.86%)
May 07, 2010 16.76 16.98 15.94 16.42 4,255,626 -0.44(-2.61%)
May 06, 2010 17.90 17.99 15.50 16.86 6,350,479 -1.06(-5.92%)
May 05, 2010 17.96 18.14 17.70 17.92 3,441,662 -0.34(-1.86%)
May 04, 2010 18.33 18.41 17.84 18.26 2,828,118 -0.25(-1.35%)
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.