Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 21.29 21.55 21.21 21.29 1,864,013 -0.33(-1.53%)
May 27, 2010 21.24 21.62 21.02 21.62 1,750,399 +0.85(+4.10%)
May 26, 2010 20.93 21.30 20.70 20.77 2,214,917 +0.07(+0.32%)
May 25, 2010 20.04 20.71 19.93 20.70 2,724,926 +0.20(+0.99%)
May 24, 2010 20.82 20.92 20.48 20.50 2,889,470 -0.46(-2.21%)
May 21, 2010 20.45 21.00 20.07 20.96 3,699,805 +0.26(+1.26%)
May 20, 2010 20.59 21.15 20.55 20.70 4,178,205 -0.65(-3.05%)
May 19, 2010 21.35 21.40 20.95 21.35 2,584,522 -0.13(-0.61%)
May 18, 2010 22.24 22.56 21.45 21.48 3,347,974 -0.63(-2.83%)
May 17, 2010 21.94 22.25 21.72 22.11 5,076,598 +0.19(+0.85%)
May 14, 2010 21.92 22.63 21.77 21.92 4,387,732 -0.77(-3.39%)
May 13, 2010 22.87 23.06 22.62 22.69 1,213,167 -0.21(-0.92%)
May 12, 2010 22.60 22.93 22.52 22.90 2,160,135 +0.38(+1.67%)
May 11, 2010 22.73 22.78 22.50 22.53 2,094,283 -0.17(-0.76%)
May 10, 2010 22.53 22.70 22.45 22.70 4,263,999 +0.62(+2.80%)
May 07, 2010 22.47 22.63 21.36 22.08 8,597,556 -0.42(-1.88%)
May 06, 2010 22.32 22.68 21.04 22.50 10,073,428 +0.35(+1.56%)
May 05, 2010 22.43 22.61 22.13 22.15 6,395,259 -0.35(-1.57%)
May 04, 2010 22.01 22.77 21.25 22.51 12,326,172 -0.10(-0.44%)
May 03, 2010 22.55 22.68 22.34 22.61 2,512,928 +0.23(+1.04%)
Apr 30, 2010 22.98 23.10 22.36 22.37 2,672,221 -0.50(-2.20%)
Apr 29, 2010 22.73 23.08 22.73 22.88 3,049,688 +0.35(+1.55%)
Apr 28, 2010 22.50 22.68 22.38 22.53 3,942,807 +0.13(+0.57%)
Apr 27, 2010 22.62 22.72 22.23 22.40 6,519,305 -0.25(-1.09%)
Apr 26, 2010 22.93 23.01 22.61 22.65 1,406,786 -0.26(-1.12%)
Apr 23, 2010 22.74 22.92 22.60 22.91 1,624,553 +0.21(+0.95%)
Apr 22, 2010 22.34 22.74 22.31 22.69 1,647,563 +0.13(+0.56%)
Apr 21, 2010 22.56 22.70 22.44 22.56 8,948 -0.16(-0.71%)
Apr 20, 2010 22.75 22.84 22.62 22.73 946,757 +0.19(+0.83%)
Apr 19, 2010 22.32 22.55 22.24 22.54 3,413,618 +0.04(+0.19%)
Apr 16, 2010 22.40 22.55 22.20 22.50 4,214,582 -0.01(-0.03%)
Apr 15, 2010 22.49 22.71 22.46 22.50 3,148,067 -0.07(-0.30%)
Apr 14, 2010 22.60 22.66 22.49 22.57 1,039,755 -0.01(-0.03%)
Apr 13, 2010 22.46 22.61 22.41 22.58 1,959,741 +0.06(+0.28%)
Apr 12, 2010 22.62 22.65 22.45 22.52 1,449,766 -0.08(-0.34%)
Apr 09, 2010 22.39 22.60 22.39 22.59 1,182,531 +0.30(+1.32%)
Apr 08, 2010 22.28 22.38 22.12 22.30 2,771,991 -0.03(-0.14%)
Apr 07, 2010 22.20 22.50 22.15 22.33 2,342,524 +0.09(+0.41%)
Apr 06, 2010 21.89 22.27 21.82 22.24 1,924,082 +0.44(+2.00%)
Apr 05, 2010 21.56 21.89 21.41 21.80 1,842,265 +0.30(+1.39%)
Apr 01, 2010 21.43 21.50 21.50 21.50 2,800,517 +0.22(+1.02%)
Mar 31, 2010 21.49 21.60 21.20 21.28 1,709,003 -0.30(-1.40%)
Mar 30, 2010 21.31 21.70 21.31 21.59 2,191,423 +0.33(+1.57%)
Mar 29, 2010 21.23 21.35 21.16 21.25 1,126,945 +0.10(+0.46%)
Mar 26, 2010 21.25 21.43 21.02 21.16 1,456,261 -0.05(-0.23%)
Mar 25, 2010 21.74 21.82 21.18 21.21 1,348,548 -0.42(-1.96%)
Mar 24, 2010 21.47 21.84 21.34 21.63 1,816,940 +0.08(+0.37%)
Mar 23, 2010 21.32 21.55 21.21 21.55 1,000,128 +0.28(+1.34%)
Mar 22, 2010 20.87 21.29 20.79 21.27 1,604,108 +0.22(+1.03%)
Mar 19, 2010 21.23 21.35 20.88 21.05 2,142,682 -0.15(-0.71%)
Mar 18, 2010 21.26 21.34 21.04 21.20 826,799 -0.04(-0.18%)
Mar 17, 2010 21.24 21.29 21.09 21.24 845,528 +0.09(+0.45%)
Mar 16, 2010 21.00 21.15 20.97 21.14 1,359,715 +0.09(+0.45%)
Mar 15, 2010 20.95 21.09 20.92 21.05 819,004 -0.11(-0.51%)
Mar 12, 2010 21.08 21.34 21.01 21.16 1,558,379 +0.22(+1.07%)
Mar 11, 2010 20.78 20.93 20.58 20.93 1,204,666 +0.07(+0.32%)
Mar 10, 2010 20.88 20.98 20.66 20.86 1,256,027 +0.00(+0.02%)
Mar 09, 2010 20.78 21.07 20.74 20.86 1,301,873 -0.03(-0.15%)
Mar 08, 2010 21.00 21.13 20.79 20.89 1,230,278 -0.09(-0.43%)
Mar 05, 2010 20.80 21.02 20.74 20.98 1,559,907 +0.36(+1.74%)
Mar 04, 2010 20.58 20.70 20.45 20.63 2,283,605 +0.05(+0.22%)
Mar 03, 2010 20.61 20.91 20.55 20.58 3,275,733 +0.09(+0.43%)
Mar 02, 2010 20.38 20.63 20.35 20.49 2,375,434 +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.