Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 17.58 17.72 17.28 17.55 5,939,678 -0.03(-0.18%)
May 27, 2010 17.51 17.66 17.34 17.58 5,637,549 +0.34(+1.97%)
May 26, 2010 17.31 17.61 17.15 17.24 6,928,765 -0.07(-0.42%)
May 25, 2010 16.92 17.32 16.61 17.32 9,065,421 -0.07(-0.42%)
May 24, 2010 17.19 17.61 17.11 17.39 8,639,591 +0.01(+0.05%)
May 21, 2010 17.04 17.60 16.82 17.38 9,385,578 +0.07(+0.42%)
May 20, 2010 17.29 17.70 17.22 17.31 7,705,537 -0.61(-3.39%)
May 19, 2010 18.05 18.30 17.75 17.92 8,033,249 -0.18(-0.99%)
May 18, 2010 18.27 18.39 17.92 18.09 11,052,734 -0.11(-0.62%)
May 17, 2010 17.97 18.26 17.61 18.21 7,690,039 +0.41(+2.28%)
May 14, 2010 17.85 17.85 17.50 17.80 8,437,328 -0.13(-0.72%)
May 13, 2010 18.53 18.60 17.88 17.93 6,929,181 -0.83(-4.41%)
May 12, 2010 18.50 18.81 18.43 18.76 5,358,658 +0.27(+1.45%)
May 11, 2010 18.49 18.64 18.01 18.49 8,276,409 +0.27(+1.47%)
May 10, 2010 18.05 18.30 17.94 18.22 7,053,771 +0.84(+4.85%)
May 07, 2010 17.70 17.89 17.00 17.38 10,996,171 -0.53(-2.94%)
May 06, 2010 18.30 18.52 16.65 17.91 8,038,859 -0.63(-3.41%)
May 05, 2010 18.60 18.86 18.44 18.54 5,960,154 -0.09(-0.48%)
May 04, 2010 19.11 19.11 18.48 18.63 6,922,291 -0.79(-4.05%)
May 03, 2010 18.87 19.50 18.85 19.41 5,406,417 +0.76(+4.08%)
Apr 30, 2010 19.20 19.36 18.63 18.65 5,496,530 -0.51(-2.66%)
Apr 29, 2010 18.86 19.20 18.68 19.16 5,308,880 +0.33(+1.76%)
Apr 28, 2010 18.86 18.97 18.63 18.83 5,601,127 -0.03(-0.17%)
Apr 27, 2010 19.58 19.79 18.79 18.86 6,853,288 -0.47(-2.43%)
Apr 26, 2010 19.16 19.48 19.08 19.33 6,439,203 +0.26(+1.36%)
Apr 23, 2010 18.94 19.10 18.81 19.07 4,176,442 +0.09(+0.47%)
Apr 22, 2010 19.01 19.17 18.77 18.98 5,388,238 -0.14(-0.72%)
Apr 21, 2010 19.11 19.20 18.80 19.12 6,792,194 -0.02(-0.13%)
Apr 20, 2010 19.21 19.28 18.98 19.15 6,225,026 +0.09(+0.47%)
Apr 19, 2010 19.56 19.65 18.71 19.06 9,113,130 -0.26(-1.34%)
Apr 16, 2010 19.58 19.93 19.22 19.32 14,073,571 +0.07(+0.38%)
Apr 15, 2010 18.96 19.28 18.77 19.24 7,589,619 +0.35(+1.84%)
Apr 14, 2010 18.94 19.04 18.61 18.90 8,914,910 -0.11(-0.60%)
Apr 13, 2010 18.84 19.14 18.83 19.01 6,003,940 +0.15(+0.77%)
Apr 12, 2010 18.83 18.96 18.77 18.86 5,169,199 +0.08(+0.43%)
Apr 09, 2010 19.03 19.06 18.73 18.78 5,660,124 -0.25(-1.32%)
Apr 08, 2010 18.72 19.07 18.49 19.03 4,436,343 +0.28(+1.51%)
Apr 07, 2010 18.77 18.91 18.58 18.75 3,397,572 -0.14(-0.73%)
Apr 06, 2010 18.92 18.98 18.71 18.89 3,178,845 -0.17(-0.89%)
Apr 05, 2010 18.63 19.06 18.36 19.06 4,846,291 +0.74(+4.03%)
Apr 01, 2010 18.56 18.32 18.32 18.32 6,532,801 -0.11(-0.57%)
Mar 31, 2010 18.78 18.78 18.40 18.43 2,234,809 -0.31(-1.64%)
Mar 30, 2010 18.75 18.82 18.59 18.73 3,064,945 +0.02(+0.13%)
Mar 29, 2010 18.73 18.85 18.65 18.71 3,403,268 +0.21(+1.14%)
Mar 26, 2010 18.42 18.73 18.39 18.50 5,850,310 +0.03(+0.18%)
Mar 25, 2010 18.68 18.77 18.47 18.47 5,236,237 -0.12(-0.65%)
Mar 24, 2010 18.81 18.81 18.43 18.59 6,437,558 -0.23(-1.21%)
Mar 23, 2010 18.83 18.92 18.64 18.81 5,302,464 -0.04(-0.21%)
Mar 22, 2010 18.75 18.87 18.61 18.86 4,804,193 +0.06(+0.34%)
Mar 19, 2010 18.89 19.02 18.24 18.79 6,831,421 +0.04(+0.22%)
Mar 18, 2010 18.73 18.84 18.61 18.75 4,007,090 -0.06(-0.30%)
Mar 17, 2010 18.79 18.90 18.60 18.81 2,526,996 +0.06(+0.30%)
Mar 16, 2010 18.63 19.02 18.60 18.75 6,551,701 +0.16(+0.87%)
Mar 15, 2010 18.47 18.61 18.32 18.59 5,117,440 +0.15(+0.79%)
Mar 12, 2010 18.48 18.55 18.15 18.44 6,062,410 -0.05(-0.26%)
Mar 11, 2010 18.43 18.56 18.35 18.49 6,561,835 -0.06(-0.31%)
Mar 10, 2010 18.36 18.59 18.30 18.55 7,654,570 +0.23(+1.28%)
Mar 09, 2010 18.58 18.63 18.22 18.31 5,932,766 +0.01(+0.04%)
Mar 08, 2010 18.22 18.34 18.04 18.30 5,050,614 +0.07(+0.40%)
Mar 05, 2010 17.94 18.41 17.84 18.23 8,160,614 +0.36(+1.99%)
Mar 04, 2010 17.74 17.88 17.60 17.87 4,489,625 +0.10(+0.55%)
Mar 03, 2010 18.15 18.15 17.70 17.78 5,363,530 -0.28(-1.57%)
Mar 02, 2010 17.91 18.06 17.75 18.06 5,586,842 +0.18(+1.00%)
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.