Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 21.67 21.94 21.59 21.67 1,831,032 -0.34(-1.53%)
May 27, 2010 21.62 22.01 21.40 22.01 1,719,429 +0.87(+4.10%)
May 26, 2010 21.31 21.68 21.07 21.14 2,175,727 +0.07(+0.32%)
May 25, 2010 20.40 21.08 20.29 21.07 2,676,713 +0.21(+0.99%)
May 24, 2010 21.19 21.30 20.85 20.87 2,838,346 -0.47(-2.21%)
May 21, 2010 20.82 21.37 20.43 21.34 3,634,343 +0.26(+1.26%)
May 20, 2010 20.96 21.53 20.92 21.07 4,104,279 -0.66(-3.05%)
May 19, 2010 21.74 21.79 21.33 21.74 2,538,793 -0.13(-0.61%)
May 18, 2010 22.64 22.97 21.83 21.87 3,288,737 -0.64(-2.83%)
May 17, 2010 22.33 22.65 22.11 22.51 4,986,776 +0.19(+0.85%)
May 14, 2010 22.32 23.04 22.16 22.32 4,310,099 -0.78(-3.39%)
May 13, 2010 23.28 23.48 23.03 23.10 1,191,702 -0.21(-0.92%)
May 12, 2010 23.01 23.35 22.93 23.31 2,121,915 +0.38(+1.67%)
May 11, 2010 23.14 23.19 22.91 22.93 2,057,229 -0.18(-0.76%)
May 10, 2010 22.93 23.11 22.86 23.11 4,188,554 +0.63(+2.80%)
May 07, 2010 22.87 23.04 21.75 22.48 8,445,436 -0.43(-1.88%)
May 06, 2010 22.72 23.09 21.42 22.91 9,895,195 +0.35(+1.56%)
May 05, 2010 22.83 23.02 22.53 22.55 6,282,105 -0.36(-1.57%)
May 04, 2010 22.41 23.18 21.63 22.91 12,108,080 -0.10(-0.44%)
May 03, 2010 22.96 23.09 22.74 23.01 2,468,465 +0.24(+1.04%)
Apr 30, 2010 23.40 23.51 22.77 22.78 2,624,940 -0.51(-2.20%)
Apr 29, 2010 23.14 23.50 23.14 23.29 2,995,728 +0.35(+1.54%)
Apr 28, 2010 22.91 23.09 22.78 22.93 3,873,045 +0.13(+0.56%)
Apr 27, 2010 23.03 23.13 22.63 22.81 6,403,957 -0.25(-1.09%)
Apr 26, 2010 23.34 23.42 23.01 23.06 1,381,895 -0.26(-1.12%)
Apr 23, 2010 23.15 23.33 23.00 23.32 1,595,809 +0.22(+0.95%)
Apr 22, 2010 22.74 23.15 22.71 23.10 1,618,412 +0.13(+0.56%)
Apr 21, 2010 22.97 23.11 22.85 22.97 8,789 -0.16(-0.71%)
Apr 20, 2010 23.16 23.25 23.03 23.14 930,006 +0.19(+0.83%)
Apr 19, 2010 22.72 22.95 22.64 22.95 3,353,220 +0.04(+0.19%)
Apr 16, 2010 22.81 22.96 22.59 22.90 4,140,011 -0.01(-0.03%)
Apr 15, 2010 22.89 23.12 22.86 22.91 3,092,367 -0.07(-0.30%)
Apr 14, 2010 23.01 23.07 22.90 22.98 1,021,358 -0.01(-0.03%)
Apr 13, 2010 22.86 23.02 22.81 22.98 1,925,067 +0.06(+0.28%)
Apr 12, 2010 23.02 23.06 22.85 22.92 1,424,115 -0.08(-0.34%)
Apr 09, 2010 22.79 23.01 22.79 23.00 1,161,608 +0.30(+1.32%)
Apr 08, 2010 22.68 22.78 22.52 22.70 2,722,945 -0.03(-0.14%)
Apr 07, 2010 22.60 22.91 22.55 22.73 2,301,077 +0.09(+0.41%)
Apr 06, 2010 22.28 22.67 22.21 22.64 1,890,039 +0.44(+2.00%)
Apr 05, 2010 21.94 22.29 21.80 22.19 1,809,669 +0.30(+1.39%)
Apr 01, 2010 21.81 21.89 21.89 21.89 2,750,966 +0.22(+1.02%)
Mar 31, 2010 21.88 21.99 21.59 21.67 1,678,765 -0.31(-1.40%)
Mar 30, 2010 21.69 22.09 21.69 21.98 2,152,649 +0.34(+1.57%)
Mar 29, 2010 21.61 21.74 21.54 21.64 1,107,005 +0.07(+0.34%)
Mar 26, 2010 21.66 21.85 21.42 21.56 1,428,814 -0.05(-0.23%)
Mar 25, 2010 22.16 22.24 21.59 21.61 1,323,131 -0.43(-1.96%)
Mar 24, 2010 21.88 22.26 21.75 22.05 1,782,695 +0.08(+0.37%)
Mar 23, 2010 21.73 21.96 21.62 21.96 981,278 +0.29(+1.34%)
Mar 22, 2010 21.27 21.69 21.19 21.67 1,573,875 +0.22(+1.03%)
Mar 19, 2010 21.63 21.76 21.28 21.45 2,102,297 -0.15(-0.71%)
Mar 18, 2010 21.67 21.75 21.45 21.61 811,216 -0.04(-0.18%)
Mar 17, 2010 21.64 21.70 21.50 21.64 829,592 +0.10(+0.45%)
Mar 16, 2010 21.40 21.55 21.37 21.55 1,334,088 +0.10(+0.45%)
Mar 15, 2010 21.35 21.49 21.32 21.45 803,568 -0.11(-0.51%)
Mar 12, 2010 21.48 21.75 21.42 21.56 1,529,007 +0.23(+1.07%)
Mar 11, 2010 21.18 21.33 20.98 21.33 1,181,961 +0.07(+0.32%)
Mar 10, 2010 21.28 21.38 21.05 21.27 1,232,354 +0.00(+0.02%)
Mar 09, 2010 21.18 21.47 21.13 21.26 1,277,336 -0.03(-0.15%)
Mar 08, 2010 21.40 21.53 21.19 21.29 1,207,090 -0.09(-0.43%)
Mar 05, 2010 21.20 21.43 21.13 21.39 1,530,506 +0.36(+1.74%)
Mar 04, 2010 20.98 21.10 20.85 21.02 2,240,565 +0.05(+0.22%)
Mar 03, 2010 21.00 21.31 20.94 20.98 3,213,993 +0.09(+0.43%)
Mar 02, 2010 20.77 21.03 20.74 20.89 2,330,663 +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.