Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 18.63 19.23 18.48 18.63 2,639,374 -0.40(-2.10%)
May 27, 2010 18.41 19.07 18.41 19.03 3,259,534 +1.07(+5.96%)
May 26, 2010 17.92 18.49 17.85 17.96 200 +0.16(+0.90%)
May 25, 2010 17.55 17.83 16.96 17.80 1,432 -0.30(-1.66%)
May 24, 2010 18.05 18.56 17.95 18.10 5,017,936 -0.01(-0.08%)
May 21, 2010 17.02 18.35 17.00 18.11 4,889,788 +0.82(+4.71%)
May 20, 2010 17.44 17.82 17.13 17.30 6,821,056 -0.57(-3.19%)
May 19, 2010 18.51 18.52 17.67 17.87 6,340,080 -0.77(-4.16%)
May 18, 2010 19.48 19.55 18.57 18.64 8,470 -0.62(-3.19%)
May 17, 2010 19.67 19.86 18.73 19.26 4,197,006 -0.34(-1.73%)
May 14, 2010 19.60 20.21 19.39 19.60 3,423,732 -0.78(-3.83%)
May 13, 2010 20.40 20.74 20.23 20.38 2,505,314 -0.20(-0.95%)
May 12, 2010 20.10 20.74 20.10 20.58 2,842,652 +0.60(+2.98%)
May 11, 2010 20.21 20.41 19.95 19.98 230 -0.24(-1.19%)
May 10, 2010 20.14 20.26 20.05 20.22 4,661,252 +1.67(+9.03%)
May 07, 2010 19.61 19.97 18.45 18.55 10,185,286 -1.26(-6.36%)
May 06, 2010 19.85 21.18 18.41 19.80 1,200 -0.14(-0.71%)
May 05, 2010 20.24 20.76 19.79 19.95 4,919,040 -0.97(-4.63%)
May 04, 2010 21.34 21.42 20.73 20.92 3,338,752 -0.76(-3.51%)
May 03, 2010 21.72 21.98 21.45 21.67 3,150,292 +0.00(+0.02%)
Apr 30, 2010 21.82 22.07 21.43 21.67 4,248,418 -0.36(-1.66%)
Apr 29, 2010 22.04 22.27 21.73 22.04 9,735,974 +2.06(+10.31%)
Apr 28, 2010 19.94 20.12 19.70 19.98 3,484,304 +0.21(+1.04%)
Apr 27, 2010 20.49 20.64 19.70 19.77 5,854,738 -0.79(-3.84%)
Apr 26, 2010 20.62 20.92 20.46 20.56 3,894,688 -0.02(-0.10%)
Apr 23, 2010 20.05 20.64 20.05 20.58 2,946,352 +0.49(+2.41%)
Apr 22, 2010 19.67 20.13 19.51 20.09 1,887,824 +0.26(+1.34%)
Apr 21, 2010 19.88 19.97 19.75 19.83 2,112 -0.09(-0.43%)
Apr 20, 2010 19.74 20.00 19.72 19.92 14,450 +0.34(+1.74%)
Apr 19, 2010 19.07 19.64 19.07 19.58 3,894,440 +0.40(+2.09%)
Apr 16, 2010 19.50 19.68 18.90 19.17 4,519,832 -0.35(-1.79%)
Apr 15, 2010 19.47 19.59 19.26 19.52 2,436,216 +0.00(+0.03%)
Apr 14, 2010 19.54 19.58 19.40 19.52 2,180,386 +0.07(+0.39%)
Apr 13, 2010 19.32 19.54 19.25 19.45 2,229,944 +0.07(+0.39%)
Apr 12, 2010 19.11 19.41 19.08 19.37 2,265,450 +0.28(+1.44%)
Apr 09, 2010 18.98 19.24 18.80 19.09 5,416,766 +0.08(+0.42%)
Apr 08, 2010 18.67 19.08 18.52 19.01 3,599,856 +0.28(+1.49%)
Apr 07, 2010 19.04 19.04 18.57 18.74 2,845,694 -0.29(-1.52%)
Apr 06, 2010 19.11 19.24 18.83 19.02 4,271,278 -0.25(-1.30%)
Apr 05, 2010 19.62 19.70 19.14 19.27 4,801,146 -0.34(-1.71%)
Apr 01, 2010 19.25 19.61 19.61 19.61 9,309,200 +0.52(+2.72%)
Mar 31, 2010 18.52 19.24 18.50 19.09 6,954,346 +0.48(+2.55%)
Mar 30, 2010 18.52 18.72 18.50 18.61 4,429,332 +0.08(+0.43%)
Mar 29, 2010 18.55 18.74 18.39 18.54 2,908,256 +0.02(+0.11%)
Mar 26, 2010 18.70 18.81 18.42 18.51 3,365,634 -0.18(-0.96%)
Mar 25, 2010 19.09 19.13 18.69 18.70 4,697,772 -0.23(-1.22%)
Mar 24, 2010 18.89 19.05 18.81 18.92 3,532,572 -0.08(-0.39%)
Mar 23, 2010 18.92 19.03 18.72 19.00 3,365,202 +0.04(+0.18%)
Mar 22, 2010 18.15 19.08 18.15 18.96 4,152,052 +0.70(+3.80%)
Mar 19, 2010 18.42 18.55 18.11 18.27 4,999,338 -0.06(-0.33%)
Mar 18, 2010 18.48 18.50 18.29 18.33 3,279,094 -0.12(-0.62%)
Mar 17, 2010 18.62 18.71 18.41 18.45 2,572,486 -0.16(-0.83%)
Mar 16, 2010 18.45 18.65 18.39 18.60 2,191,072 +0.17(+0.90%)
Mar 15, 2010 18.40 18.45 18.32 18.43 1,476,700 -0.11(-0.57%)
Mar 12, 2010 18.57 18.77 18.48 18.54 1,406,742 +0.10(+0.52%)
Mar 11, 2010 18.26 18.46 17.84 18.45 5,568,920 +0.09(+0.49%)
Mar 10, 2010 18.55 18.75 18.29 18.36 2,662,964 -0.27(-1.45%)
Mar 09, 2010 18.83 18.88 18.49 18.62 3,114,700 -0.25(-1.32%)
Mar 08, 2010 18.75 18.92 18.75 18.88 5,467,724 +0.05(+0.27%)
Mar 05, 2010 19.25 19.27 18.80 18.83 4,825,456 -0.26(-1.39%)
Mar 04, 2010 19.02 19.30 18.99 19.09 2,692,342 -0.20(-1.04%)
Mar 03, 2010 19.43 19.47 19.25 19.29 4,319,582 -0.04(-0.21%)
Mar 02, 2010 19.17 19.61 19.11 19.33 5,275,788 +0.34(+1.82%)
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.