Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 22.57 22.57 22.57 22.57 0 -0.34(-1.48%)
May 27, 2010 22.91 22.91 22.91 22.91 0 +1.24(+5.72%)
May 26, 2010 21.67 21.67 21.67 21.67 0 -0.06(-0.28%)
May 25, 2010 21.73 21.73 21.73 21.73 0 +0.16(+0.74%)
May 24, 2010 21.57 21.57 21.57 21.57 0 -0.55(-2.49%)
May 21, 2010 21.40 22.12 22.12 22.12 0 +0.72(+3.36%)
May 20, 2010 21.40 21.40 21.40 21.40 0 -1.07(-4.76%)
May 19, 2010 22.47 22.47 22.47 22.47 0 -0.20(-0.88%)
May 18, 2010 22.67 22.67 22.67 22.67 0 -0.67(-2.87%)
May 17, 2010 23.34 23.34 23.34 23.34 0 +0.04(+0.17%)
May 14, 2010 23.30 23.30 23.30 23.30 0 -0.85(-3.52%)
May 13, 2010 24.15 24.51 24.15 24.15 0 -0.36(-1.47%)
May 12, 2010 24.51 24.51 24.51 24.51 0 +0.45(+1.87%)
May 11, 2010 24.06 24.06 24.06 24.06 0 +0.06(+0.25%)
May 10, 2010 24.00 24.00 24.00 24.00 0 +1.60(+7.14%)
May 07, 2010 22.40 22.40 22.40 22.40 0 -0.45(-1.97%)
May 06, 2010 22.85 23.70 22.85 22.85 0 -0.85(-3.59%)
May 05, 2010 23.70 23.70 23.70 23.70 0 -0.35(-1.46%)
May 04, 2010 24.61 24.05 24.05 24.05 0 -0.56(-2.28%)
May 03, 2010 24.61 24.61 24.61 24.61 0 +0.84(+3.53%)
Apr 30, 2010 24.57 23.77 23.77 23.77 0 -0.80(-3.26%)
Apr 29, 2010 23.51 24.57 24.57 24.57 0 +1.06(+4.51%)
Apr 28, 2010 23.51 23.51 23.51 23.51 0 +0.06(+0.26%)
Apr 27, 2010 24.28 23.45 23.45 23.45 0 -0.83(-3.42%)
Apr 26, 2010 24.07 24.28 24.28 24.28 0 +0.21(+0.87%)
Apr 23, 2010 23.81 24.07 24.07 24.07 0 +0.26(+1.09%)
Apr 22, 2010 23.42 23.81 23.81 23.81 0 +0.39(+1.67%)
Apr 21, 2010 23.42 23.42 23.42 23.42 0 +0.46(+2.00%)
Apr 20, 2010 22.58 22.96 22.96 22.96 0 +0.38(+1.68%)
Apr 19, 2010 22.58 22.58 22.58 22.58 0 +0.14(+0.62%)
Apr 16, 2010 23.01 22.44 22.44 22.44 0 -0.57(-2.48%)
Apr 15, 2010 23.67 23.01 23.01 23.01 0 -0.66(-2.79%)
Apr 14, 2010 23.67 23.67 23.67 23.67 0 +0.00(+0.00%)
Apr 13, 2010 23.67 23.67 23.67 23.67 0 +0.58(+2.51%)
Apr 12, 2010 23.30 23.09 23.09 23.09 0 -0.21(-0.90%)
Apr 09, 2010 22.91 23.30 23.30 23.30 0 +0.39(+1.70%)
Apr 08, 2010 22.91 22.91 22.91 22.91 0 +0.01(+0.04%)
Apr 07, 2010 23.52 22.90 22.90 22.90 0 -0.62(-2.64%)
Apr 06, 2010 23.05 23.52 23.52 23.52 0 +0.47(+2.04%)
Apr 05, 2010 23.05 23.05 23.05 23.05 0 +0.56(+2.49%)
Apr 01, 2010 22.49 22.49 22.49 0 +0.12(+0.54%)
Mar 31, 2010 22.62 22.37 22.37 22.37 0 -0.25(-1.11%)
Mar 30, 2010 22.66 22.62 22.62 22.62 0 -0.04(-0.18%)
Mar 29, 2010 22.61 22.66 22.66 22.66 0 +0.05(+0.22%)
Mar 26, 2010 22.73 22.61 22.61 22.61 0 -0.12(-0.53%)
Mar 25, 2010 22.63 22.73 22.73 22.73 0 +0.10(+0.44%)
Mar 24, 2010 22.63 22.63 22.63 22.63 0 +0.13(+0.58%)
Mar 23, 2010 22.50 22.50 22.50 22.50 0 -0.11(-0.49%)
Mar 22, 2010 22.61 22.61 22.61 22.61 0 +0.27(+1.21%)
Mar 19, 2010 22.34 22.34 22.34 22.34 0 -0.25(-1.11%)
Mar 18, 2010 22.69 22.59 22.59 22.59 0 -0.10(-0.44%)
Mar 17, 2010 22.69 22.69 22.69 22.69 0 +0.34(+1.52%)
Mar 16, 2010 22.35 22.35 22.35 22.35 0 +0.54(+2.48%)
Mar 15, 2010 21.81 21.81 21.81 21.81 0 -0.08(-0.37%)
Mar 12, 2010 21.89 21.89 21.89 21.89 0 +0.19(+0.88%)
Mar 11, 2010 21.58 21.70 21.70 21.70 0 +0.12(+0.56%)
Mar 10, 2010 21.44 21.58 21.58 21.58 0 +0.14(+0.65%)
Mar 09, 2010 21.30 21.44 21.44 21.44 0 +0.14(+0.66%)
Mar 08, 2010 21.30 21.30 21.30 21.30 0 +0.24(+1.14%)
Mar 05, 2010 21.06 21.06 21.06 21.06 0 +0.54(+2.63%)
Mar 04, 2010 20.52 20.52 20.52 20.52 0 +0.10(+0.49%)
Mar 03, 2010 20.42 20.42 20.42 20.42 0 -0.07(-0.34%)
Mar 02, 2010 20.49 20.49 20.49 20.49 0 +0.07(+0.34%)
Mar 01, 2010 20.42 20.42 20.42 20.42 0 +0.14(+0.69%)
Feb 26, 2010 20.28 20.28 20.28 20.28 0 +0.02(+0.10%)
Feb 25, 2010 20.26 20.26 20.26 20.26 0 +0.10(+0.50%)
Feb 24, 2010 20.16 20.16 20.16 20.16 0 +0.21(+1.05%)
Feb 23, 2010 19.95 19.95 19.95 19.95 0 -0.18(-0.89%)
Feb 22, 2010 20.13 20.13 20.13 20.13 0 +0.07(+0.35%)
Feb 19, 2010 20.06 20.06 20.06 20.06 0 +0.07(+0.35%)
Feb 18, 2010 19.99 19.99 19.99 19.99 0 +0.29(+1.47%)
Feb 17, 2010 19.70 19.70 19.70 19.70 0 +0.20(+1.03%)
Feb 16, 2010 19.50 19.50 19.50 19.50 0 +0.59(+3.12%)
Feb 12, 2010 18.91 18.91 18.91 0 +0.16(+0.85%)
Feb 11, 2010 18.75 18.75 18.75 18.75 0 +0.17(+0.91%)
Feb 10, 2010 18.58 18.58 18.58 18.58 0 +0.04(+0.22%)
Feb 09, 2010 18.54 18.54 18.54 18.54 0 +0.04(+0.22%)
Feb 08, 2010 18.50 18.50 18.50 18.50 0 -0.50(-2.63%)
Feb 05, 2010 19.00 19.00 19.00 19.00 0 +0.44(+2.37%)
Feb 04, 2010 18.56 18.56 18.56 18.56 0 -0.75(-3.88%)
Feb 03, 2010 19.31 19.31 19.31 19.31 0 -0.34(-1.73%)
Feb 02, 2010 19.65 19.65 19.65 19.65 0 +0.35(+1.81%)
Feb 01, 2010 19.30 19.30 19.30 19.30 0 +0.38(+2.01%)
Jan 29, 2010 18.92 18.92 18.92 18.92 0 -0.11(-0.58%)
Jan 28, 2010 19.21 19.03 19.03 19.03 0 -0.18(-0.94%)
Jan 27, 2010 19.03 19.21 19.21 19.21 0 +0.18(+0.95%)
Jan 26, 2010 19.03 19.03 19.03 19.03 0 -0.20(-1.04%)
Jan 25, 2010 19.23 19.23 19.23 19.23 0 +0.17(+0.89%)
Jan 22, 2010 19.06 19.06 19.06 19.06 0 -0.50(-2.56%)
Jan 21, 2010 20.23 19.56 19.56 19.56 0 -0.67(-3.31%)
Jan 20, 2010 20.23 20.23 20.23 20.23 0 -0.30(-1.46%)
Jan 19, 2010 20.53 20.53 20.53 20.53 0 +0.47(+2.34%)
Jan 15, 2010 20.06 20.06 20.06 0 -0.22(-1.08%)
Jan 14, 2010 20.28 20.28 20.28 20.28 0 -0.06(-0.29%)
Jan 13, 2010 19.88 20.34 20.34 20.34 0 +0.46(+2.31%)
Jan 12, 2010 19.88 19.88 19.88 19.88 0 -0.37(-1.83%)
Jan 11, 2010 20.25 20.25 20.25 20.25 0 +0.14(+0.70%)
Jan 08, 2010 20.11 20.11 20.11 20.11 0 -0.23(-1.13%)
Jan 07, 2010 20.34 20.34 20.34 20.34 0 +0.28(+1.40%)
Jan 06, 2010 20.10 20.06 20.06 20.06 0 -0.04(-0.20%)
Jan 05, 2010 20.10 20.10 20.10 20.10 0 +0.03(+0.15%)
Jan 04, 2010 20.07 20.07 20.07 20.07 0 -0.09(-0.45%)
Dec 31, 2009 20.16 20.16 20.16 0 -0.40(-1.95%)
Dec 30, 2009 20.56 20.56 20.56 20.56 0 +0.00(+0.00%)
Dec 29, 2009 20.56 20.56 20.56 20.56 0 -0.31(-1.49%)
Dec 28, 2009 20.80 20.87 20.87 20.87 0 +0.07(+0.34%)
Dec 24, 2009 20.80 20.80 20.80 20.80 0 +0.28(+1.36%)
Dec 23, 2009 20.23 20.52 20.52 20.52 0 +0.29(+1.43%)
Dec 22, 2009 20.23 20.23 20.23 20.23 0 +0.23(+1.15%)
Dec 21, 2009 20.00 20.00 20.00 20.00 0 +0.30(+1.52%)
Dec 18, 2009 19.70 19.70 19.70 19.70 0 +0.01(+0.05%)
Dec 17, 2009 19.69 19.69 19.69 19.69 0 -0.12(-0.61%)
Dec 16, 2009 19.81 19.81 19.81 19.81 0 +0.14(+0.71%)
Dec 15, 2009 19.67 19.67 19.67 19.67 0 -0.26(-1.30%)
Dec 14, 2009 19.93 19.93 19.93 19.93 0 +0.39(+2.00%)
Dec 11, 2009 19.25 19.54 19.54 19.54 0 +0.29(+1.51%)
Dec 10, 2009 19.25 19.25 19.25 19.25 0 -0.03(-0.16%)
Dec 09, 2009 19.28 19.28 19.28 19.28 0 -0.05(-0.26%)
Dec 08, 2009 19.44 19.33 19.33 19.33 0 -0.11(-0.57%)
Dec 07, 2009 19.44 19.44 19.44 19.44 0 -0.46(-2.31%)
Dec 04, 2009 19.30 19.90 19.90 19.90 0 +0.60(+3.11%)
Dec 03, 2009 19.30 19.30 19.30 19.30 0 -0.24(-1.23%)
Dec 02, 2009 19.54 19.54 19.54 19.54 0 +0.31(+1.61%)
Dec 01, 2009 19.23 19.23 19.23 19.23 0 +0.23(+1.21%)
Nov 30, 2009 19.00 19.00 19.00 19.00 0 +0.76(+4.17%)
Nov 27, 2009 18.24 18.24 18.24 18.24 0 -0.57(-3.03%)
Nov 25, 2009 18.81 18.81 18.81 18.81 0 +0.10(+0.53%)
Nov 24, 2009 18.71 18.71 18.71 18.71 0 -0.32(-1.68%)
Nov 23, 2009 19.03 19.03 19.03 19.03 0 +0.21(+1.12%)
Nov 20, 2009 18.82 18.82 18.82 18.82 0 -0.11(-0.58%)
Nov 19, 2009 18.93 18.93 18.93 18.93 0 -0.51(-2.62%)
Nov 18, 2009 19.44 19.44 19.44 19.44 0 +0.41(+2.15%)
Nov 17, 2009 19.03 19.03 19.03 19.03 0 -0.34(-1.76%)
Nov 16, 2009 19.37 19.37 19.37 19.37 0 +0.50(+2.65%)
Nov 13, 2009 18.87 18.87 18.87 18.87 0 +0.31(+1.67%)
Nov 12, 2009 18.56 18.56 18.56 18.56 0 -0.23(-1.22%)
Nov 11, 2009 18.79 18.79 18.79 18.79 0 +0.43(+2.34%)
Nov 10, 2009 18.36 18.36 18.36 18.36 0 -0.12(-0.65%)
Nov 09, 2009 18.48 18.48 18.48 18.48 0 +0.98(+5.60%)
Nov 06, 2009 17.82 17.50 17.50 17.50 0 -0.32(-1.80%)
Nov 05, 2009 17.82 17.82 17.82 17.82 0 +0.41(+2.35%)
Nov 04, 2009 17.41 17.41 17.41 17.41 0 -0.37(-2.08%)
Nov 03, 2009 17.78 17.78 17.78 17.78 0 +0.30(+1.72%)
Nov 02, 2009 17.48 17.48 17.48 17.48 0 -0.02(-0.11%)
Oct 30, 2009 17.90 17.50 17.50 17.50 0 -0.40(-2.23%)
Oct 29, 2009 17.10 17.90 17.90 17.90 0 +0.80(+4.68%)
Oct 28, 2009 17.10 17.10 17.10 17.10 0 -0.81(-4.52%)
Oct 27, 2009 18.25 17.91 17.91 17.91 0 -0.34(-1.86%)
Oct 26, 2009 18.28 18.25 18.25 18.25 0 -0.03(-0.16%)
Oct 23, 2009 18.28 18.28 18.28 18.28 0 -0.29(-1.56%)
Oct 22, 2009 18.04 18.57 18.57 18.57 0 +0.53(+2.94%)
Oct 21, 2009 18.20 18.04 18.04 18.04 0 -0.16(-0.88%)
Oct 20, 2009 18.20 18.20 18.20 18.20 0 -0.44(-2.36%)
Oct 19, 2009 18.64 18.64 18.64 18.64 0 +0.33(+1.80%)
Oct 16, 2009 18.31 18.31 18.31 18.31 0 -0.56(-2.97%)
Oct 15, 2009 18.87 18.87 18.87 18.87 0 -0.17(-0.89%)
Oct 14, 2009 19.04 19.04 19.04 19.04 0 +0.76(+4.16%)
Oct 13, 2009 18.28 18.28 18.28 18.28 0 -0.32(-1.72%)
Oct 12, 2009 18.60 18.60 18.60 18.60 0 -0.04(-0.21%)
Oct 09, 2009 18.64 18.64 18.64 18.64 0 +0.18(+0.98%)
Oct 08, 2009 18.04 18.46 18.46 18.46 0 +0.41(+2.27%)
Oct 07, 2009 18.05 18.05 18.05 18.05 0 -0.05(-0.28%)
Oct 06, 2009 18.04 18.10 18.10 18.10 0 -0.01(-0.06%)
Oct 05, 2009 18.11 18.11 18.11 18.11 0 +0.56(+3.19%)
Oct 02, 2009 17.55 17.55 17.55 17.55 0 -0.15(-0.85%)
Oct 01, 2009 18.04 17.70 17.70 17.70 0 -0.89(-4.79%)
Sep 30, 2009 18.59 18.59 18.59 18.59 0 -0.06(-0.32%)
Sep 29, 2009 18.65 18.65 18.65 18.65 0 -0.31(-1.64%)
Sep 28, 2009 18.96 18.96 18.96 18.96 0 +0.85(+4.69%)
Sep 25, 2009 18.11 18.11 18.11 18.11 0 +0.07(+0.39%)
Sep 24, 2009 18.04 18.04 18.04 18.04 0 -0.73(-3.89%)
Sep 23, 2009 18.77 18.77 18.77 18.77 0 -0.77(-3.94%)
Sep 22, 2009 19.54 19.54 19.54 19.54 0 +0.70(+3.72%)
Sep 21, 2009 18.84 18.84 18.84 18.84 0 -0.38(-1.98%)
Sep 18, 2009 19.22 19.22 19.22 19.22 0 +0.07(+0.37%)
Sep 17, 2009 19.15 19.15 19.15 19.15 0 -0.18(-0.93%)
Sep 16, 2009 19.33 19.33 19.33 19.33 0 +0.83(+4.49%)
Sep 15, 2009 18.50 18.50 18.50 18.50 0 +0.30(+1.65%)
Sep 14, 2009 18.20 18.20 18.20 18.20 0 +0.60(+3.41%)
Sep 11, 2009 17.60 17.60 17.60 17.60 0 -0.02(-0.11%)
Sep 10, 2009 17.62 17.62 17.62 17.62 0 +0.30(+1.73%)
Sep 09, 2009 17.32 17.32 17.32 17.32 0 +0.36(+2.12%)
Sep 08, 2009 16.96 16.96 16.96 16.96 0 +0.64(+3.92%)
Sep 04, 2009 16.32 16.32 16.32 16.32 0 +0.07(+0.43%)
Sep 03, 2009 16.25 16.25 16.25 16.25 0 +0.33(+2.07%)
Sep 02, 2009 15.92 15.92 15.92 15.92 0 -0.31(-1.91%)
Sep 01, 2009 16.23 16.23 16.23 16.23 0 -0.99(-5.75%)
Aug 31, 2009 17.22 17.22 17.22 17.22 0 -0.32(-1.82%)
Aug 28, 2009 17.54 17.54 17.54 17.54 0 +0.19(+1.10%)
Aug 27, 2009 17.35 17.35 17.35 17.35 0 +0.14(+0.81%)
Aug 26, 2009 17.21 17.21 17.21 17.21 0 +0.06(+0.35%)
Aug 25, 2009 17.15 17.15 17.15 17.15 0 +0.18(+1.06%)
Aug 24, 2009 14.61 16.97 16.97 16.97 0 -0.03(-0.18%)
Aug 21, 2009 14.61 17.00 17.00 17.00 0 +0.47(+2.84%)
Aug 20, 2009 16.53 16.53 16.53 16.53 0 +0.70(+4.42%)
Aug 19, 2009 14.61 15.83 15.83 15.83 0 -0.17(-1.06%)
Aug 18, 2009 16.00 16.00 16.00 16.00 0 +0.26(+1.65%)
Aug 17, 2009 15.74 15.74 15.74 15.74 0 -0.98(-5.86%)
Aug 14, 2009 16.89 16.72 16.72 16.72 0 -0.17(-1.01%)
Aug 13, 2009 16.89 16.89 16.89 16.89 0 +0.13(+0.78%)
Aug 12, 2009 16.76 16.76 16.76 16.76 0 +0.21(+1.27%)
Aug 11, 2009 16.55 16.55 16.55 16.55 0 -0.52(-3.05%)
Aug 10, 2009 17.07 17.07 17.07 17.07 0 -0.44(-2.51%)
Aug 07, 2009 17.51 17.51 17.51 17.51 0 +1.00(+6.06%)
Aug 06, 2009 16.51 16.51 16.51 16.51 0 +0.04(+0.24%)
Aug 05, 2009 16.47 16.47 16.47 16.47 0 +0.76(+4.84%)
Aug 04, 2009 15.71 15.71 15.71 15.71 0 +0.85(+5.72%)
Aug 03, 2009 14.86 14.86 14.86 14.86 0 +0.25(+1.71%)
Jul 31, 2009 14.61 14.61 14.61 14.61 0 +0.02(+0.14%)
Jul 30, 2009 14.59 14.59 14.59 14.59 0 +0.58(+4.14%)
Jul 29, 2009 14.01 14.01 14.01 14.01 0 -0.22(-1.55%)
Jul 28, 2009 14.08 14.23 14.23 14.23 0 -0.05(-0.35%)
Jul 27, 2009 14.08 14.28 14.28 14.28 0 +0.20(+1.42%)
Jul 24, 2009 14.08 14.08 14.08 14.08 0 +0.17(+1.22%)
Jul 23, 2009 13.91 13.91 13.91 13.91 0 +0.59(+4.43%)
Jul 22, 2009 13.32 13.32 13.32 13.32 0 +0.08(+0.60%)
Jul 21, 2009 13.24 13.24 13.24 13.24 0 -0.14(-1.05%)
Jul 20, 2009 13.38 13.38 13.38 13.38 0 +0.52(+4.04%)
Jul 17, 2009 12.86 12.86 12.86 12.86 0 -0.41(-3.09%)
Jul 16, 2009 13.27 13.27 13.27 13.27 0 +0.11(+0.84%)
Jul 15, 2009 13.16 13.16 13.16 13.16 0 +0.52(+4.11%)
Jul 14, 2009 12.64 12.64 12.64 12.64 0 +0.13(+1.04%)
Jul 13, 2009 12.51 12.51 12.51 12.51 0 +0.57(+4.77%)
Jul 10, 2009 11.94 11.94 11.94 11.94 0 -0.04(-0.33%)
Jul 09, 2009 11.98 11.98 11.98 11.98 0 -0.16(-1.32%)
Jul 08, 2009 12.14 12.14 12.14 12.14 0 -0.22(-1.78%)
Jul 07, 2009 12.36 12.36 12.36 12.36 0 -0.61(-4.70%)
Jul 06, 2009 12.81 12.97 12.81 12.97 0 +0.38(+3.02%)
Jul 02, 2009 12.96 12.62 12.59 12.59 0 -0.83(-6.18%)
Jul 01, 2009 13.42 13.42 13.42 13.42 0 +0.15(+1.13%)
Jun 30, 2009 13.27 13.27 13.27 13.27 0 +0.10(+0.76%)
Jun 29, 2009 13.17 13.17 13.17 13.17 0 +0.00(+0.00%)
Jun 26, 2009 13.17 13.17 13.17 13.17 0 +0.21(+1.62%)
Jun 25, 2009 12.92 12.96 12.96 12.96 0 +0.19(+1.49%)
Jun 24, 2009 12.77 12.77 12.77 12.77 0 +0.24(+1.92%)
Jun 23, 2009 12.53 12.53 12.53 12.53 0 +0.12(+0.97%)
Jun 22, 2009 12.41 12.41 12.41 12.41 0 -0.85(-6.41%)
Jun 19, 2009 13.26 13.26 13.26 13.26 0 +0.22(+1.69%)
Jun 18, 2009 13.04 13.04 13.04 13.04 0 +0.12(+0.93%)
Jun 17, 2009 12.92 12.92 12.92 12.92 0 -0.36(-2.71%)
Jun 16, 2009 13.28 13.28 13.28 13.28 0 -0.16(-1.19%)
Jun 15, 2009 13.44 13.44 13.44 13.44 0 -0.80(-5.62%)
Jun 12, 2009 14.24 14.24 14.24 14.24 0 +0.48(+3.49%)
Jun 11, 2009 13.76 13.76 13.76 13.76 0 -0.26(-1.85%)
Jun 10, 2009 14.02 14.02 14.02 14.02 0 -0.29(-2.03%)
Jun 09, 2009 14.31 14.31 14.31 14.31 0 -0.08(-0.56%)
Jun 08, 2009 14.39 14.39 14.39 14.39 0 -0.01(-0.07%)
Jun 05, 2009 13.15 14.40 14.40 14.40 0 -0.25(-1.71%)
Jun 04, 2009 14.65 14.65 14.65 0 +0.54(+3.83%)
Jun 03, 2009 13.15 14.11 14.11 14.11 0 -0.03(-0.21%)
Jun 02, 2009 14.46 14.14 14.14 14.14 0 -0.32(-2.21%)
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.