Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 17.21 17.82 17.14 17.21 12,998,778 -0.59(-3.34%)
May 27, 2010 17.07 17.84 16.97 17.81 18,601,064 +1.19(+7.18%)
May 26, 2010 16.90 17.11 16.53 16.62 514 +0.10(+0.64%)
May 25, 2010 15.92 16.54 15.67 16.51 332,293 +0.10(+0.64%)
May 24, 2010 16.90 16.90 16.38 16.41 14,248,585 -0.45(-2.70%)
May 21, 2010 15.89 17.04 15.74 16.86 25,791,920 +0.69(+4.25%)
May 20, 2010 16.17 16.65 16.02 16.17 32,804 -1.06(-6.13%)
May 19, 2010 17.37 17.56 16.76 17.23 19,876,568 -0.26(-1.49%)
May 18, 2010 18.53 18.53 17.30 17.49 17,121,994 -0.37(-2.09%)
May 17, 2010 17.65 17.98 17.34 17.86 13,690,629 +0.08(+0.46%)
May 14, 2010 17.78 18.56 17.43 17.78 22,446,232 -0.98(-5.20%)
May 13, 2010 19.41 19.41 18.75 18.76 7,204,558 -0.63(-3.24%)
May 12, 2010 19.01 19.44 18.89 19.38 11,385,188 +0.43(+2.25%)
May 11, 2010 19.40 19.47 18.95 18.96 40,269 -0.31(-1.63%)
May 10, 2010 19.15 19.32 19.01 19.27 35,644,440 +2.12(+12.38%)
May 07, 2010 17.92 18.01 16.81 17.15 29,263,976 -0.54(-3.04%)
May 06, 2010 18.54 18.99 16.46 17.69 2,607 -0.94(-5.04%)
May 05, 2010 18.76 19.12 18.58 18.63 16,800,460 -0.29(-1.52%)
May 04, 2010 19.49 19.56 18.62 18.91 25,028,740 -1.01(-5.07%)
May 03, 2010 19.91 20.04 19.69 19.92 8,271,450 +0.18(+0.92%)
Apr 30, 2010 20.16 20.28 19.73 19.74 11,561,346 -0.53(-2.62%)
Apr 29, 2010 19.69 20.36 19.56 20.27 24,906,182 +1.05(+5.44%)
Apr 28, 2010 20.97 21.01 18.88 19.23 38,649,040 -1.08(-5.30%)
Apr 27, 2010 21.02 21.07 20.23 20.30 857 -0.90(-4.24%)
Apr 26, 2010 21.46 21.55 21.18 21.20 6,356,044 -0.29(-1.33%)
Apr 23, 2010 21.17 21.54 21.04 21.49 6,634,515 +0.34(+1.59%)
Apr 22, 2010 21.06 21.17 20.73 21.15 6,322,071 -0.06(-0.27%)
Apr 21, 2010 21.21 21.60 20.97 21.21 52,539 -0.22(-1.03%)
Apr 20, 2010 21.26 21.46 21.20 21.43 516 +0.28(+1.34%)
Apr 19, 2010 20.87 21.17 20.79 21.15 6,818,363 +0.07(+0.31%)
Apr 16, 2010 21.38 21.47 20.82 21.08 12,553,746 -0.41(-1.89%)
Apr 15, 2010 21.71 21.80 21.40 21.49 8,356,063 -0.42(-1.93%)
Apr 14, 2010 21.65 21.91 21.53 21.91 5,955,987 +0.42(+1.97%)
Apr 13, 2010 21.48 21.55 21.24 21.49 6,270,835 -0.03(-0.16%)
Apr 12, 2010 21.66 21.67 21.47 21.52 5,841,959 -0.08(-0.36%)
Apr 09, 2010 21.52 21.60 21.33 21.60 4,810,378 +0.14(+0.65%)
Apr 08, 2010 21.31 21.56 21.25 21.46 7,194,973 +0.05(+0.22%)
Apr 07, 2010 21.62 21.62 21.25 21.41 7,041,362 -0.26(-1.22%)
Apr 06, 2010 21.39 21.74 21.35 21.68 6,328,338 +0.32(+1.49%)
Apr 05, 2010 21.34 21.51 21.27 21.36 5,370,784 +0.15(+0.73%)
Apr 01, 2010 21.20 21.21 21.21 21.21 5,849,708 +0.17(+0.83%)
Mar 31, 2010 20.71 21.04 20.71 21.03 8,140,227 +0.19(+0.93%)
Mar 30, 2010 20.81 20.90 20.68 20.84 7,036,628 +0.05(+0.26%)
Mar 29, 2010 20.81 20.92 20.72 20.78 6,075,441 +0.07(+0.34%)
Mar 26, 2010 20.66 20.94 20.61 20.71 6,210,552 +0.10(+0.49%)
Mar 25, 2010 20.92 21.04 20.58 20.61 7,009,528 -0.17(-0.82%)
Mar 24, 2010 20.69 20.87 20.61 20.78 6,076,954 +0.06(+0.28%)
Mar 23, 2010 20.61 20.74 20.38 20.73 9,815,179 -0.14(-0.67%)
Mar 22, 2010 20.73 20.86 20.55 20.86 5,540,875 -0.09(-0.44%)
Mar 19, 2010 21.34 21.38 20.94 20.96 9,612,227 -0.28(-1.31%)
Mar 18, 2010 21.20 21.24 21.07 21.24 6,197,549 +0.07(+0.33%)
Mar 17, 2010 20.95 21.31 20.86 21.17 6,986,820 +0.36(+1.75%)
Mar 16, 2010 20.52 20.82 20.43 20.80 6,152,899 +0.36(+1.76%)
Mar 15, 2010 20.26 20.49 20.24 20.44 6,457,530 +0.03(+0.15%)
Mar 12, 2010 20.49 20.54 20.24 20.41 4,858,758 +0.02(+0.11%)
Mar 11, 2010 20.25 20.39 20.11 20.39 6,557,019 +0.06(+0.31%)
Mar 10, 2010 19.93 20.34 19.79 20.33 9,271,448 +0.47(+2.38%)
Mar 09, 2010 19.96 20.02 19.73 19.85 5,737,781 -0.17(-0.87%)
Mar 08, 2010 19.99 20.14 19.95 20.03 5,689,370 +0.07(+0.37%)
Mar 05, 2010 19.76 20.00 19.53 19.95 6,682,282 +0.36(+1.86%)
Mar 04, 2010 19.44 19.65 19.47 19.59 6,580,221 +0.16(+0.80%)
Mar 03, 2010 19.38 19.59 19.37 19.44 6,614,450 +0.09(+0.46%)
Mar 02, 2010 19.44 19.50 19.26 19.35 6,152,421 -0.03(-0.16%)
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.