Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 17.28 17.43 16.98 17.01 94,420 -0.27(-1.56%)
May 27, 2010 17.18 17.33 17.00 17.28 56,436 +0.37(+2.19%)
May 26, 2010 17.05 17.28 16.87 16.91 71,702 -0.13(-0.76%)
May 25, 2010 16.60 17.04 16.31 17.04 159,478 +0.28(+1.67%)
May 24, 2010 16.94 17.19 16.75 16.76 54,325 -0.28(-1.64%)
May 21, 2010 16.95 17.07 16.81 17.04 259,869 +0.00(+0.00%)
May 20, 2010 17.03 17.23 16.92 17.04 126,432 -0.43(-2.46%)
May 19, 2010 17.97 18.14 17.30 17.47 116,488 -0.53(-2.94%)
May 18, 2010 18.19 18.36 17.85 18.00 93,814 +0.00(+0.00%)
May 17, 2010 18.00 18.09 17.68 18.00 83,339 -0.01(-0.06%)
May 14, 2010 17.99 18.06 17.54 18.01 146,030 -0.12(-0.66%)
May 13, 2010 18.15 18.29 18.00 18.13 56,963 -0.11(-0.60%)
May 12, 2010 17.91 18.33 17.91 18.24 71,248 +0.23(+1.28%)
May 11, 2010 18.01 18.18 17.84 18.01 113,329 +0.04(+0.22%)
May 10, 2010 18.02 18.10 17.63 17.97 224,380 +0.39(+2.22%)
May 07, 2010 17.65 17.78 17.35 17.58 241,676 -0.17(-0.96%)
May 06, 2010 17.90 18.08 17.47 17.75 236,703 -0.31(-1.72%)
May 05, 2010 18.05 18.48 17.99 18.06 151,658 -0.08(-0.44%)
May 04, 2010 18.27 18.30 17.93 18.14 119,967 -0.34(-1.84%)
May 03, 2010 18.38 18.64 17.89 18.48 135,574 -0.12(-0.65%)
Apr 30, 2010 19.32 19.38 18.53 18.60 133,282 -0.69(-3.58%)
Apr 29, 2010 20.84 20.85 19.11 19.29 261,484 -1.56(-7.48%)
Apr 28, 2010 21.00 21.08 20.84 20.85 34,418 -0.08(-0.38%)
Apr 27, 2010 21.35 21.54 20.83 20.93 58,650 -0.52(-2.42%)
Apr 26, 2010 22.00 22.19 21.38 21.45 40,707 -0.56(-2.54%)
Apr 23, 2010 21.63 22.25 21.59 22.01 157,804 +0.21(+0.96%)
Apr 22, 2010 21.69 21.81 21.45 21.80 20,004 -0.09(-0.41%)
Apr 21, 2010 21.95 22.03 21.77 21.89 35,430 -0.14(-0.64%)
Apr 20, 2010 21.69 22.04 21.52 22.03 32,386 +0.38(+1.76%)
Apr 19, 2010 21.84 21.98 21.45 21.65 40,709 -0.31(-1.41%)
Apr 16, 2010 21.64 22.00 21.37 21.96 64,122 +0.31(+1.43%)
Apr 15, 2010 21.41 21.75 21.33 21.65 63,055 +0.18(+0.84%)
Apr 14, 2010 21.21 21.50 21.03 21.47 37,109 +0.26(+1.23%)
Apr 13, 2010 21.03 21.22 20.90 21.21 19,274 +0.09(+0.43%)
Apr 12, 2010 21.11 21.26 20.83 21.12 57,033 -0.08(-0.38%)
Apr 09, 2010 20.73 21.47 20.72 21.20 64,377 +0.43(+2.07%)
Apr 08, 2010 20.83 21.00 20.70 20.77 20,547 -0.17(-0.81%)
Apr 07, 2010 21.06 21.17 20.73 20.94 32,231 -0.20(-0.95%)
Apr 06, 2010 21.16 21.35 21.01 21.14 29,174 -0.13(-0.61%)
Apr 05, 2010 20.76 21.34 20.76 21.27 39,891 +0.45(+2.16%)
Apr 01, 2010 20.96 20.82 20.82 20.82 28,900 -0.12(-0.57%)
Mar 31, 2010 21.18 21.49 20.93 20.94 51,036 -0.39(-1.83%)
Mar 30, 2010 21.12 21.47 21.12 21.33 49,834 +0.00(+0.00%)
Mar 29, 2010 21.29 21.40 21.10 21.33 25,584 +0.14(+0.66%)
Mar 26, 2010 21.45 21.55 21.06 21.19 24,710 -0.15(-0.70%)
Mar 25, 2010 21.87 21.90 21.31 21.34 50,289 -0.38(-1.75%)
Mar 24, 2010 22.11 22.21 21.56 21.72 27,469 -0.51(-2.29%)
Mar 23, 2010 22.30 22.42 22.04 22.23 47,813 -0.11(-0.49%)
Mar 22, 2010 21.90 22.46 21.81 22.34 42,573 +0.29(+1.32%)
Mar 19, 2010 21.96 22.16 21.74 22.05 146,463 +0.24(+1.10%)
Mar 18, 2010 22.34 22.34 21.45 21.81 127,953 -0.47(-2.11%)
Mar 17, 2010 22.14 22.50 22.01 22.28 73,494 +0.21(+0.95%)
Mar 16, 2010 22.15 22.15 21.76 22.07 74,730 -0.04(-0.18%)
Mar 15, 2010 22.08 22.41 21.86 22.11 82,996 -0.13(-0.58%)
Mar 12, 2010 21.80 22.24 21.28 22.24 174,223 +0.56(+2.58%)
Mar 11, 2010 21.13 21.83 20.88 21.68 65,657 +0.58(+2.75%)
Mar 10, 2010 20.75 21.20 20.75 21.10 100,396 +0.34(+1.64%)
Mar 09, 2010 20.50 20.82 20.43 20.76 171,091 +0.23(+1.12%)
Mar 08, 2010 19.81 20.55 19.69 20.53 46,122 +0.66(+3.32%)
Mar 05, 2010 19.97 19.97 19.72 19.87 42,522 +0.01(+0.05%)
Mar 04, 2010 19.63 19.88 19.54 19.86 43,363 +0.23(+1.17%)
Mar 03, 2010 19.85 19.98 19.44 19.63 56,962 -0.14(-0.71%)
Mar 02, 2010 19.64 19.85 19.56 19.77 32,304 +0.16(+0.82%)
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.