Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 21.51 21.78 21.42 21.51 1,845,072 -0.33(-1.53%)
May 27, 2010 21.45 21.84 21.24 21.84 1,732,613 +0.86(+4.10%)
May 26, 2010 21.15 21.51 20.91 20.98 2,192,410 +0.07(+0.32%)
May 25, 2010 20.25 20.92 20.14 20.91 2,697,237 +0.21(+0.99%)
May 24, 2010 21.03 21.13 20.69 20.71 2,860,109 -0.47(-2.21%)
May 21, 2010 20.66 21.21 20.27 21.18 3,662,210 +0.26(+1.26%)
May 20, 2010 20.80 21.36 20.76 20.91 4,135,750 -0.66(-3.05%)
May 19, 2010 21.57 21.62 21.17 21.57 2,558,260 -0.13(-0.61%)
May 18, 2010 22.47 22.79 21.67 21.70 3,313,955 -0.63(-2.83%)
May 17, 2010 22.16 22.48 21.94 22.33 5,025,013 +0.19(+0.85%)
May 14, 2010 22.15 22.86 21.99 22.15 4,343,147 -0.78(-3.39%)
May 13, 2010 23.10 23.30 22.85 22.92 1,200,840 -0.21(-0.92%)
May 12, 2010 22.84 23.17 22.75 23.14 2,138,185 +0.38(+1.67%)
May 11, 2010 22.96 23.01 22.74 22.76 2,073,003 -0.17(-0.76%)
May 10, 2010 22.76 22.93 22.68 22.93 4,220,671 +0.63(+2.80%)
May 07, 2010 22.70 22.86 21.58 22.31 8,510,194 -0.43(-1.88%)
May 06, 2010 22.55 22.92 21.26 22.73 9,971,069 +0.35(+1.56%)
May 05, 2010 22.66 22.84 22.36 22.38 6,330,275 -0.36(-1.57%)
May 04, 2010 22.23 23.00 21.46 22.74 12,200,922 -0.10(-0.44%)
May 03, 2010 22.79 22.91 22.57 22.84 2,487,393 +0.23(+1.04%)
Apr 30, 2010 23.22 23.34 22.59 22.60 2,645,068 -0.51(-2.20%)
Apr 29, 2010 22.96 23.32 22.96 23.11 3,018,699 +0.35(+1.54%)
Apr 28, 2010 22.73 22.91 22.61 22.76 3,902,743 +0.13(+0.57%)
Apr 27, 2010 22.86 22.95 22.46 22.63 6,453,061 -0.25(-1.09%)
Apr 26, 2010 23.17 23.24 22.84 22.88 1,392,491 -0.26(-1.12%)
Apr 23, 2010 22.98 23.15 22.83 23.14 1,608,045 +0.22(+0.94%)
Apr 22, 2010 22.57 22.98 22.53 22.92 1,630,822 +0.13(+0.56%)
Apr 21, 2010 22.80 22.93 22.67 22.80 8,857 -0.16(-0.71%)
Apr 20, 2010 22.98 23.07 22.86 22.96 937,137 +0.19(+0.83%)
Apr 19, 2010 22.55 22.78 22.47 22.77 3,378,932 +0.04(+0.19%)
Apr 16, 2010 22.63 22.79 22.42 22.73 4,171,756 -0.01(-0.03%)
Apr 15, 2010 22.72 22.94 22.69 22.74 3,116,079 -0.07(-0.30%)
Apr 14, 2010 22.84 22.90 22.72 22.80 1,029,190 -0.01(-0.03%)
Apr 13, 2010 22.69 22.85 22.64 22.81 1,939,828 +0.06(+0.28%)
Apr 12, 2010 22.85 22.88 22.68 22.75 1,435,035 -0.08(-0.34%)
Apr 09, 2010 22.61 22.84 22.61 22.82 1,170,515 +0.30(+1.32%)
Apr 08, 2010 22.50 22.61 22.35 22.53 2,743,824 -0.03(-0.14%)
Apr 07, 2010 22.43 22.74 22.38 22.56 2,318,721 +0.09(+0.41%)
Apr 06, 2010 22.11 22.49 22.04 22.47 1,904,531 +0.44(+2.00%)
Apr 05, 2010 21.78 22.12 21.63 22.03 1,823,546 +0.30(+1.39%)
Apr 01, 2010 21.65 21.72 21.72 21.72 2,772,060 +0.22(+1.02%)
Mar 31, 2010 21.71 21.83 21.42 21.50 1,691,638 -0.31(-1.40%)
Mar 30, 2010 21.53 21.92 21.53 21.81 2,169,155 +0.34(+1.57%)
Mar 29, 2010 21.45 21.57 21.38 21.47 1,115,493 +0.10(+0.46%)
Mar 26, 2010 21.47 21.65 21.23 21.37 1,441,464 -0.05(-0.23%)
Mar 25, 2010 21.97 22.04 21.40 21.42 1,334,845 -0.43(-1.96%)
Mar 24, 2010 21.69 22.06 21.56 21.85 1,798,478 +0.08(+0.37%)
Mar 23, 2010 21.54 21.77 21.43 21.77 989,965 +0.29(+1.34%)
Mar 22, 2010 21.09 21.50 21.00 21.48 1,587,808 +0.22(+1.03%)
Mar 19, 2010 21.44 21.57 21.09 21.26 2,120,909 -0.15(-0.71%)
Mar 18, 2010 21.48 21.56 21.26 21.42 818,398 -0.04(-0.18%)
Mar 17, 2010 21.45 21.51 21.31 21.45 836,937 +0.10(+0.45%)
Mar 16, 2010 21.21 21.36 21.18 21.36 1,345,899 +0.10(+0.45%)
Mar 15, 2010 21.16 21.30 21.14 21.26 810,682 -0.11(-0.51%)
Mar 12, 2010 21.29 21.56 21.23 21.37 1,542,544 +0.23(+1.07%)
Mar 11, 2010 20.99 21.15 20.79 21.15 1,192,425 +0.07(+0.32%)
Mar 10, 2010 21.09 21.20 20.87 21.08 1,243,264 +0.00(+0.02%)
Mar 09, 2010 20.99 21.28 20.95 21.08 1,288,644 -0.03(-0.15%)
Mar 08, 2010 21.21 21.34 21.01 21.11 1,217,777 -0.09(-0.43%)
Mar 05, 2010 21.01 21.24 20.95 21.20 1,544,056 +0.36(+1.73%)
Mar 04, 2010 20.79 20.91 20.66 20.84 2,260,401 +0.05(+0.22%)
Mar 03, 2010 20.82 21.13 20.76 20.79 3,242,447 +0.09(+0.43%)
Mar 02, 2010 20.59 20.85 20.56 20.70 2,351,297 +0.24(+1.18%)
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.