Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 17.80 18.04 17.26 17.80 430,764 +0.40(+2.28%)
May 27, 2010 17.10 17.42 16.94 17.41 460,981 +0.75(+4.50%)
May 26, 2010 16.66 16.94 16.51 16.66 1,552 +0.15(+0.93%)
May 25, 2010 17.77 17.77 16.29 16.50 2,062,368 -3.42(-17.15%)
May 24, 2010 19.74 20.19 19.55 19.92 358,022 +0.12(+0.59%)
May 21, 2010 19.15 19.88 19.06 19.80 656,744 +0.32(+1.62%)
May 20, 2010 19.82 20.26 19.46 19.48 472,077 -1.63(-7.71%)
May 19, 2010 21.14 21.26 20.57 21.11 312,848 -0.13(-0.60%)
May 18, 2010 21.68 21.91 21.11 21.24 240,119 -0.17(-0.80%)
May 17, 2010 21.64 21.80 20.86 21.41 264,619 -0.06(-0.29%)
May 14, 2010 21.47 21.55 21.11 21.47 398,622 -0.24(-1.08%)
May 13, 2010 21.36 21.82 21.15 21.71 417,628 +0.25(+1.18%)
May 12, 2010 21.19 21.49 20.96 21.46 637,041 +0.32(+1.50%)
May 11, 2010 21.33 21.78 21.14 21.14 308,031 -0.04(-0.17%)
May 10, 2010 20.66 21.29 20.58 21.18 367,304 +1.27(+6.35%)
May 07, 2010 21.11 21.24 19.77 19.91 473,197 -1.22(-5.77%)
May 06, 2010 21.67 22.26 19.65 21.13 519,997 -0.70(-3.23%)
May 05, 2010 21.77 22.13 21.66 21.83 336,607 +0.08(+0.37%)
May 04, 2010 23.02 23.02 21.51 21.75 398,935 -1.65(-7.07%)
May 03, 2010 22.21 23.42 22.21 23.41 344,463 +1.37(+6.23%)
Apr 30, 2010 22.77 22.91 22.00 22.03 204,564 -0.79(-3.45%)
Apr 29, 2010 22.27 22.82 21.92 22.82 286,029 +0.70(+3.15%)
Apr 28, 2010 22.22 22.32 21.84 22.12 188,783 +0.10(+0.45%)
Apr 27, 2010 22.55 22.76 22.02 22.02 276,803 -0.69(-3.02%)
Apr 26, 2010 22.96 23.16 22.66 22.71 180,633 -0.33(-1.45%)
Apr 23, 2010 23.15 23.18 22.92 23.05 514,956 -0.03(-0.12%)
Apr 22, 2010 22.71 23.12 22.27 23.07 423,709 +0.05(+0.24%)
Apr 21, 2010 22.77 23.08 22.52 23.02 246,932 +0.33(+1.47%)
Apr 20, 2010 22.40 22.77 22.22 22.68 195,940 +0.45(+2.03%)
Apr 19, 2010 21.93 22.30 21.75 22.23 329,837 +0.14(+0.65%)
Apr 16, 2010 23.07 23.16 21.93 22.09 752,166 -1.01(-4.38%)
Apr 15, 2010 23.00 23.32 23.00 23.10 270,236 +0.03(+0.12%)
Apr 14, 2010 22.85 23.16 22.85 23.07 326,835 +0.26(+1.15%)
Apr 13, 2010 22.68 22.87 22.52 22.81 385,587 +0.26(+1.16%)
Apr 12, 2010 22.56 22.68 22.16 22.55 310,866 +0.06(+0.28%)
Apr 09, 2010 22.44 22.53 22.21 22.49 207,346 +0.13(+0.57%)
Apr 08, 2010 22.68 22.68 22.24 22.36 138,188 -0.34(-1.51%)
Apr 07, 2010 22.43 22.91 22.30 22.70 263,160 +0.13(+0.56%)
Apr 06, 2010 22.87 22.89 22.49 22.58 200,952 -0.10(-0.44%)
Apr 05, 2010 22.63 22.92 22.44 22.68 256,795 +0.19(+0.84%)
Apr 01, 2010 22.64 22.49 22.49 22.49 200,938 +0.05(+0.24%)
Mar 31, 2010 22.54 22.91 22.37 22.43 254,361 -0.24(-1.08%)
Mar 30, 2010 22.53 22.71 22.03 22.68 295,474 +0.21(+0.93%)
Mar 29, 2010 22.76 22.77 22.46 22.47 341,578 -0.13(-0.56%)
Mar 26, 2010 21.62 22.80 21.62 22.59 887,131 +1.08(+5.00%)
Mar 25, 2010 22.11 22.19 21.46 21.52 307,470 -0.34(-1.57%)
Mar 24, 2010 21.99 22.31 21.83 21.86 141,509 -0.28(-1.27%)
Mar 23, 2010 21.74 22.19 21.69 22.14 262,632 +0.42(+1.91%)
Mar 22, 2010 21.26 21.83 21.15 21.73 292,447 +0.28(+1.31%)
Mar 19, 2010 22.28 22.51 21.39 21.45 452,970 -0.89(-3.97%)
Mar 18, 2010 22.42 22.59 22.27 22.33 229,502 -0.20(-0.88%)
Mar 17, 2010 23.05 23.05 22.30 22.53 1,059,793 -0.64(-2.77%)
Mar 16, 2010 23.14 23.23 22.83 23.17 362,096 +0.18(+0.79%)
Mar 15, 2010 22.95 23.06 22.93 22.99 155,569 -0.01(-0.04%)
Mar 12, 2010 23.21 23.21 22.57 23.00 290,904 -0.10(-0.43%)
Mar 11, 2010 22.95 23.16 22.63 23.10 175,974 +0.10(+0.43%)
Mar 10, 2010 22.62 23.23 22.62 23.00 167,314 +0.32(+1.39%)
Mar 09, 2010 22.17 22.73 22.17 22.68 184,014 +0.42(+1.87%)
Mar 08, 2010 22.35 22.53 22.23 22.27 133,755 -0.14(-0.61%)
Mar 05, 2010 22.05 22.45 21.93 22.40 219,791 +0.50(+2.27%)
Mar 04, 2010 21.60 21.99 21.44 21.91 137,710 +0.31(+1.42%)
Mar 03, 2010 21.23 21.83 21.22 21.60 219,088 +0.47(+2.22%)
Mar 02, 2010 20.76 21.19 20.71 21.13 378,039 +0.46(+2.24%)
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.