Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 19.63 19.64 19.00 19.29 8,574,777 -0.34(-1.73%)
May 27, 2010 19.22 19.64 19.21 19.63 10,503,715 +0.87(+4.63%)
May 26, 2010 18.84 19.22 18.73 18.77 11,530,027 +0.03(+0.17%)
May 25, 2010 18.22 18.76 17.95 18.73 12,503,142 +0.05(+0.25%)
May 24, 2010 19.01 19.24 18.67 18.69 9,640,885 -0.52(-2.71%)
May 21, 2010 18.51 19.58 18.37 19.21 17,948,780 +0.34(+1.80%)
May 20, 2010 18.54 19.18 18.35 18.87 16,734,180 -0.27(-1.40%)
May 19, 2010 18.93 19.37 18.71 19.14 9,646,123 +0.15(+0.79%)
May 18, 2010 19.63 19.74 18.88 18.99 11,401,344 -0.57(-2.91%)
May 17, 2010 18.73 19.61 18.73 19.55 14,646,176 +0.70(+3.73%)
May 14, 2010 19.23 19.25 18.44 18.85 12,922,395 -0.47(-2.43%)
May 13, 2010 19.86 20.02 19.23 19.32 11,553,593 -0.82(-4.05%)
May 12, 2010 19.88 20.18 19.64 20.14 8,758,703 +0.49(+2.51%)
May 11, 2010 19.98 19.99 19.35 19.64 9,108,802 -0.13(-0.67%)
May 10, 2010 19.62 20.05 19.52 19.78 8,228,633 +0.62(+3.23%)
May 07, 2010 19.13 19.68 18.55 19.16 15,944,164 -0.22(-1.13%)
May 06, 2010 19.77 20.04 18.22 19.38 14,866,984 -0.47(-2.37%)
May 05, 2010 19.96 20.25 19.53 19.85 10,422,416 -0.13(-0.63%)
May 04, 2010 20.48 20.48 19.66 19.97 12,524,087 -0.68(-3.30%)
May 03, 2010 20.30 20.77 20.29 20.66 7,720,078 +0.44(+2.17%)
Apr 30, 2010 21.07 21.09 20.18 20.22 12,604,432 -0.78(-3.73%)
Apr 29, 2010 20.65 21.06 20.58 21.00 13,399,171 +0.13(+0.60%)
Apr 28, 2010 20.89 20.95 20.58 20.87 10,905,035 +0.26(+1.25%)
Apr 27, 2010 21.16 21.20 20.53 20.62 16,167,499 -0.73(-3.42%)
Apr 26, 2010 21.35 21.59 21.27 21.35 4,848,848 -0.05(-0.26%)
Apr 23, 2010 21.56 21.61 21.04 21.40 7,000,742 -0.17(-0.80%)
Apr 22, 2010 21.12 21.63 20.69 21.57 8,878,407 +0.24(+1.14%)
Apr 21, 2010 21.83 21.95 20.84 21.33 11,462,811 -0.32(-1.48%)
Apr 20, 2010 21.36 21.67 21.33 21.65 6,196,461 +0.28(+1.32%)
Apr 19, 2010 21.49 21.64 21.00 21.37 7,781,942 -0.18(-0.84%)
Apr 16, 2010 21.70 21.70 21.26 21.55 7,718,346 -0.19(-0.87%)
Apr 15, 2010 21.56 21.84 21.04 21.74 5,996,998 +0.06(+0.29%)
Apr 14, 2010 21.36 21.70 21.33 21.67 7,364,464 +0.63(+3.02%)
Apr 13, 2010 20.91 21.09 20.78 21.04 4,532,716 +0.16(+0.79%)
Apr 12, 2010 20.78 21.01 20.71 20.87 4,350,158 +0.20(+0.95%)
Apr 09, 2010 20.58 20.72 20.48 20.68 3,290,829 +0.13(+0.61%)
Apr 08, 2010 20.74 20.77 20.37 20.55 5,653,377 -0.28(-1.35%)
Apr 07, 2010 20.77 21.03 20.55 20.84 7,360,131 +0.04(+0.19%)
Apr 06, 2010 20.61 20.91 20.50 20.80 7,564,734 +0.15(+0.72%)
Apr 05, 2010 20.09 20.77 20.09 20.65 6,296,995 +0.52(+2.57%)
Apr 01, 2010 20.14 20.13 20.13 20.13 6,206,531 +0.14(+0.71%)
Mar 31, 2010 19.99 20.18 19.93 19.99 7,925,671 -0.17(-0.86%)
Mar 30, 2010 20.18 20.26 19.92 20.16 7,515,428 +0.01(+0.04%)
Mar 29, 2010 20.04 20.30 20.00 20.15 11,414,193 +0.24(+1.22%)
Mar 26, 2010 19.94 20.19 19.75 19.91 9,451,072 -0.04(-0.20%)
Mar 25, 2010 20.34 20.57 19.92 19.95 14,169,311 -0.28(-1.39%)
Mar 24, 2010 21.13 21.13 20.18 20.23 18,208,604 -1.18(-5.53%)
Mar 23, 2010 21.33 21.49 21.09 21.42 6,445,776 +0.20(+0.92%)
Mar 22, 2010 20.80 21.31 20.71 21.22 5,322,719 +0.37(+1.77%)
Mar 19, 2010 21.30 21.33 20.59 20.85 11,208,704 -0.36(-1.70%)
Mar 18, 2010 21.35 21.54 21.02 21.21 7,958,208 -0.20(-0.92%)
Mar 17, 2010 21.20 21.56 21.16 21.41 7,175,634 +0.30(+1.41%)
Mar 16, 2010 20.66 21.24 20.66 21.11 6,978,901 +0.45(+2.20%)
Mar 15, 2010 20.57 20.85 20.54 20.66 6,813,033 -0.20(-0.98%)
Mar 12, 2010 20.81 20.96 20.73 20.86 7,668,555 +0.09(+0.41%)
Mar 11, 2010 20.97 21.04 20.66 20.77 11,216,987 -0.31(-1.49%)
Mar 10, 2010 20.81 21.15 20.81 21.09 6,210,510 +0.22(+1.05%)
Mar 09, 2010 20.86 21.01 20.73 20.87 5,793,410 -0.01(-0.04%)
Mar 08, 2010 21.01 21.06 20.87 20.87 4,552,360 -0.06(-0.30%)
Mar 05, 2010 20.80 21.08 20.64 20.94 7,244,315 +0.38(+1.87%)
Mar 04, 2010 20.38 20.62 20.21 20.55 6,126,712 +0.02(+0.08%)
Mar 03, 2010 20.77 20.90 20.46 20.54 6,199,408 -0.14(-0.68%)
Mar 02, 2010 20.73 20.97 20.56 20.68 7,239,123 -0.02(-0.08%)
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.