Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 17.79 17.88 17.51 17.79 40,328 +0.01(+0.08%)
May 27, 2010 17.61 17.80 17.55 17.78 169,324 +0.43(+2.50%)
May 26, 2010 17.46 17.56 17.31 17.34 74,614 -0.04(-0.23%)
May 25, 2010 17.03 17.38 16.99 17.38 72,718 +0.14(+0.79%)
May 24, 2010 17.35 17.51 17.22 17.25 81,767 -0.22(-1.25%)
May 21, 2010 16.97 17.46 16.89 17.46 130,037 +0.34(+1.99%)
May 20, 2010 17.02 17.37 16.99 17.12 204,563 -0.46(-2.63%)
May 19, 2010 17.54 17.61 17.33 17.59 131,984 -0.10(-0.58%)
May 18, 2010 18.08 18.08 17.68 17.69 104,510 -0.14(-0.80%)
May 17, 2010 17.85 17.88 17.55 17.83 125,715 -0.01(-0.08%)
May 14, 2010 17.84 18.05 17.72 17.84 53,733 -0.27(-1.50%)
May 13, 2010 18.18 18.20 18.07 18.12 111,476 -0.04(-0.22%)
May 12, 2010 18.18 18.21 17.97 18.16 48,755 +0.12(+0.68%)
May 11, 2010 18.11 18.14 18.00 18.03 116,708 -0.07(-0.41%)
May 10, 2010 18.02 18.13 18.02 18.11 170,389 +0.71(+4.06%)
May 07, 2010 17.41 17.66 17.13 17.40 241,111 +0.00(+0.00%)
May 06, 2010 17.81 17.89 16.93 17.40 227,484 -0.51(-2.85%)
May 05, 2010 18.01 18.09 17.88 17.91 160,518 -0.37(-2.04%)
May 04, 2010 18.43 18.46 18.25 18.29 343,723 -0.27(-1.47%)
May 03, 2010 18.56 18.59 18.46 18.56 114,562 +0.09(+0.48%)
Apr 30, 2010 18.65 18.65 18.43 18.47 70,622 -0.14(-0.73%)
Apr 29, 2010 18.46 18.63 18.46 18.61 68,018 +0.24(+1.30%)
Apr 28, 2010 18.25 18.37 18.22 18.37 85,333 +0.25(+1.40%)
Apr 27, 2010 18.34 18.34 18.11 18.11 53,398 -0.25(-1.38%)
Apr 26, 2010 18.37 18.41 18.36 18.37 47,552 +0.14(+0.78%)
Apr 23, 2010 18.15 18.24 18.15 18.22 40,053 +0.07(+0.37%)
Apr 22, 2010 18.22 18.22 18.09 18.16 99,670 -0.12(-0.67%)
Apr 21, 2010 18.35 18.37 18.22 18.28 88,073 -0.06(-0.33%)
Apr 20, 2010 18.39 18.39 18.30 18.34 82,948 +0.01(+0.07%)
Apr 19, 2010 18.24 18.33 18.18 18.33 35,752 +0.10(+0.56%)
Apr 16, 2010 18.29 18.37 18.15 18.22 75,881 -0.06(-0.33%)
Apr 15, 2010 18.37 18.50 18.24 18.29 99,371 -0.03(-0.15%)
Apr 14, 2010 18.32 18.38 18.30 18.31 138,081 +0.07(+0.41%)
Apr 13, 2010 18.26 18.26 18.12 18.24 71,875 -0.03(-0.19%)
Apr 12, 2010 18.16 18.27 18.15 18.27 295,030 +0.18(+0.98%)
Apr 09, 2010 18.01 18.11 18.01 18.10 54,122 +0.12(+0.64%)
Apr 08, 2010 17.93 18.04 17.86 17.98 61,961 -0.05(-0.26%)
Apr 07, 2010 18.29 18.29 17.96 18.03 62,448 -0.22(-1.23%)
Apr 06, 2010 18.08 18.25 18.08 18.25 43,577 +0.14(+0.79%)
Apr 05, 2010 18.18 18.18 18.10 18.11 63,156 +0.06(+0.34%)
Apr 01, 2010 17.98 18.05 18.05 18.05 161,233 +0.12(+0.68%)
Mar 31, 2010 17.91 17.97 17.82 17.93 42,932 +0.14(+0.80%)
Mar 30, 2010 17.82 17.82 17.73 17.78 26,828 +0.05(+0.31%)
Mar 29, 2010 17.61 17.76 17.60 17.73 86,649 +0.23(+1.32%)
Mar 26, 2010 17.54 17.56 17.44 17.50 54,825 -0.07(-0.43%)
Mar 25, 2010 17.75 17.77 17.54 17.57 153,654 -0.13(-0.73%)
Mar 24, 2010 18.07 18.07 17.69 17.70 76,229 -0.26(-1.44%)
Mar 23, 2010 17.91 17.97 17.85 17.96 48,802 +0.18(+0.99%)
Mar 22, 2010 17.59 17.78 17.55 17.78 91,226 +0.10(+0.58%)
Mar 19, 2010 17.80 17.82 17.64 17.68 94,205 -0.14(-0.80%)
Mar 18, 2010 17.87 17.93 17.78 17.82 83,667 -0.19(-1.06%)
Mar 17, 2010 18.11 18.13 18.01 18.01 52,706 -0.07(-0.41%)
Mar 16, 2010 18.08 18.10 18.01 18.09 28,676 -0.02(-0.11%)
Mar 15, 2010 18.05 18.11 18.05 18.11 59,497 +0.05(+0.26%)
Mar 12, 2010 18.06 18.09 18.01 18.06 59,265 +0.05(+0.30%)
Mar 11, 2010 17.99 18.04 17.92 18.01 61,967 +0.05(+0.27%)
Mar 10, 2010 17.93 18.01 17.92 17.96 57,246 +0.06(+0.34%)
Mar 09, 2010 17.69 17.90 17.69 17.90 96,036 +0.09(+0.50%)
Mar 08, 2010 18.12 18.12 17.76 17.81 89,858 -0.08(-0.46%)
Mar 05, 2010 17.84 17.91 17.78 17.89 82,318 +0.11(+0.61%)
Mar 04, 2010 17.82 17.84 17.71 17.78 64,182 +0.02(+0.11%)
Mar 03, 2010 17.85 17.93 17.74 17.76 116,133 -0.01(-0.04%)
Mar 02, 2010 17.82 17.87 17.76 17.77 145,626 +0.07(+0.38%)
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.