Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 20.80 20.64 20.20 20.55 274,608 -0.25(-1.20%)
May 27, 2010 20.20 20.80 20.14 20.80 112,022 +0.85(+4.26%)
May 26, 2010 19.10 20.15 19.01 19.95 714,005 +1.50(+8.13%)
May 25, 2010 18.32 18.50 18.00 18.45 373,335 -0.85(-4.40%)
May 24, 2010 19.20 19.54 19.12 19.30 221,999 -0.03(-0.16%)
May 21, 2010 18.84 19.55 18.81 19.33 1,409,685 +0.13(+0.68%)
May 20, 2010 19.25 19.75 19.11 19.20 243,694 -1.25(-6.11%)
May 19, 2010 20.50 20.60 20.10 20.45 411,740 -0.55(-2.62%)
May 18, 2010 21.67 21.69 20.70 21.00 132,594 -0.05(-0.24%)
May 17, 2010 20.95 21.14 20.62 21.05 180,217 +0.15(+0.72%)
May 14, 2010 21.15 21.25 20.70 20.90 288,448 -0.60(-2.79%)
May 13, 2010 21.65 21.84 21.43 21.50 274,704 -0.85(-3.80%)
May 12, 2010 22.00 22.40 21.94 22.35 527,264 +1.15(+5.42%)
May 11, 2010 21.26 21.40 21.15 21.20 755,592 -0.70(-3.20%)
May 10, 2010 21.70 21.90 21.60 21.90 233,933 +2.15(+10.89%)
May 07, 2010 20.37 20.52 19.30 19.75 811,831 -1.00(-4.82%)
May 06, 2010 21.28 21.50 19.70 20.75 525,687 -0.90(-4.16%)
May 05, 2010 21.68 21.90 21.51 21.65 207,896 -0.43(-1.95%)
May 04, 2010 22.70 22.70 22.08 22.08 384,437 -1.27(-5.44%)
May 03, 2010 23.31 23.50 23.18 23.35 254,785 +0.13(+0.56%)
Apr 30, 2010 23.79 23.85 23.20 23.22 229,999 -0.71(-2.97%)
Apr 29, 2010 23.85 24.10 23.85 23.93 138,561 +0.68(+2.92%)
Apr 28, 2010 23.49 23.51 23.00 23.25 211,778 -0.25(-1.06%)
Apr 27, 2010 23.85 24.15 23.45 23.50 669,490 -0.87(-3.58%)
Apr 26, 2010 24.35 24.54 24.35 24.37 322,367 +0.29(+1.22%)
Apr 23, 2010 23.72 24.20 23.68 24.08 280,010 +0.36(+1.52%)
Apr 22, 2010 23.47 23.95 23.24 23.72 752,053 -0.13(-0.55%)
Apr 21, 2010 23.50 23.92 23.50 23.85 134,619 -0.27(-1.12%)
Apr 20, 2010 24.08 24.25 23.98 24.12 458,597 +0.24(+1.01%)
Apr 19, 2010 23.82 24.08 23.65 23.88 729,956 -0.51(-2.09%)
Apr 16, 2010 25.02 25.13 24.30 24.39 685,069 -1.15(-4.50%)
Apr 15, 2010 25.26 25.60 25.26 25.54 275,085 +0.31(+1.23%)
Apr 14, 2010 25.05 25.25 24.90 25.23 482,165 +1.14(+4.73%)
Apr 13, 2010 24.20 24.20 23.90 24.09 311,069 -0.19(-0.78%)
Apr 12, 2010 24.25 24.32 24.10 24.28 417,783 +0.22(+0.91%)
Apr 09, 2010 24.10 24.21 23.90 24.06 234,263 +0.16(+0.67%)
Apr 08, 2010 23.60 24.10 23.56 23.90 538,858 +0.08(+0.34%)
Apr 07, 2010 24.05 24.14 23.74 23.82 617,648 -0.48(-1.98%)
Apr 06, 2010 24.09 24.37 24.09 24.30 293,324 +0.00(+0.00%)
Apr 05, 2010 23.95 24.30 23.90 24.30 130,294 +0.35(+1.46%)
Apr 01, 2010 23.95 23.95 23.95 0 +0.48(+2.05%)
Mar 31, 2010 23.35 23.50 23.27 23.47 291,699 +0.51(+2.22%)
Mar 30, 2010 22.90 23.15 22.80 22.96 325,416 +0.61(+2.73%)
Mar 29, 2010 22.00 22.40 22.00 22.35 248,685 +0.87(+4.05%)
Mar 26, 2010 21.55 21.95 21.40 21.48 427,507 -0.07(-0.32%)
Mar 25, 2010 21.85 22.04 21.51 21.55 411,738 -0.53(-2.40%)
Mar 24, 2010 22.31 22.32 22.07 22.08 104,160 -0.71(-3.12%)
Mar 23, 2010 22.51 22.80 22.44 22.79 228,841 -0.36(-1.56%)
Mar 22, 2010 22.26 23.20 22.26 23.15 248,098 +0.10(+0.43%)
Mar 19, 2010 23.12 23.12 22.66 23.05 585,087 -0.50(-2.12%)
Mar 18, 2010 23.50 23.60 23.30 23.55 533,790 +0.05(+0.21%)
Mar 17, 2010 23.75 23.80 23.37 23.50 199,879 -0.18(-0.76%)
Mar 16, 2010 23.34 23.85 23.22 23.68 263,381 +0.68(+2.96%)
Mar 15, 2010 23.10 23.13 22.99 23.00 134,104 -0.25(-1.08%)
Mar 12, 2010 23.80 23.80 23.20 23.25 373,379 -0.31(-1.32%)
Mar 11, 2010 23.25 23.57 23.16 23.56 216,817 +0.19(+0.81%)
Mar 10, 2010 23.31 23.62 23.20 23.37 280,521 -0.23(-0.97%)
Mar 09, 2010 23.49 23.75 23.45 23.60 143,244 -0.50(-2.07%)
Mar 08, 2010 24.09 24.16 23.90 24.10 317,861 +0.15(+0.63%)
Mar 05, 2010 23.70 23.95 23.62 23.95 272,875 +0.76(+3.28%)
Mar 04, 2010 23.25 23.41 22.95 23.19 346,668 +0.33(+1.44%)
Mar 03, 2010 22.65 23.02 22.51 22.86 496,657 +0.29(+1.28%)
Mar 02, 2010 22.60 22.85 22.50 22.57 405,655 -0.08(-0.35%)
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.