Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 19.63 19.63 18.81 19.28 40,387 -0.35(-1.78%)
May 27, 2010 19.28 19.98 19.28 19.63 37,435 +0.54(+2.83%)
May 26, 2010 18.92 20.00 18.92 19.09 31,655 +0.72(+3.92%)
May 25, 2010 18.88 18.89 18.30 18.37 51,502 -1.05(-5.41%)
May 24, 2010 19.22 19.92 19.22 19.42 37,279 +0.67(+3.57%)
May 21, 2010 18.53 19.45 18.53 18.75 47,255 +0.10(+0.54%)
May 20, 2010 20.02 20.02 18.61 18.65 43,423 -1.59(-7.86%)
May 19, 2010 20.11 20.58 20.02 20.24 17,031 -0.16(-0.78%)
May 18, 2010 20.41 20.80 20.09 20.40 31,550 -0.10(-0.49%)
May 17, 2010 20.35 20.72 20.05 20.50 49,539 +0.03(+0.16%)
May 14, 2010 20.71 20.80 20.12 20.47 20,024 +0.02(+0.09%)
May 13, 2010 20.55 20.93 20.15 20.45 32,388 -0.10(-0.49%)
May 12, 2010 19.69 20.67 19.69 20.55 65,006 +0.65(+3.27%)
May 11, 2010 20.22 20.34 19.48 19.90 62,139 -0.20(-1.00%)
May 10, 2010 20.83 21.00 19.25 20.10 131,970 -0.34(-1.66%)
May 07, 2010 18.83 20.48 18.83 20.44 56,581 +1.80(+9.66%)
May 06, 2010 19.00 19.30 18.00 18.64 90,937 -0.36(-1.89%)
May 05, 2010 19.19 19.38 19.00 19.00 25,373 -0.86(-4.33%)
May 04, 2010 20.42 20.67 19.64 19.86 25,375 -0.25(-1.24%)
May 03, 2010 20.18 20.42 19.88 20.11 30,771 -0.05(-0.25%)
Apr 30, 2010 20.20 20.29 19.48 20.16 18,260 +0.07(+0.35%)
Apr 29, 2010 20.07 20.46 19.80 20.09 20,049 +0.14(+0.70%)
Apr 28, 2010 20.22 20.49 19.44 19.95 28,011 -0.35(-1.72%)
Apr 27, 2010 20.67 20.95 19.52 20.30 69,273 -0.24(-1.17%)
Apr 26, 2010 18.92 20.71 18.92 20.54 111,430 +1.44(+7.54%)
Apr 23, 2010 17.32 19.28 17.32 19.10 203,902 +1.90(+11.05%)
Apr 22, 2010 18.18 18.19 16.64 17.20 253,260 -1.10(-6.01%)
Apr 21, 2010 18.39 18.44 18.17 18.30 10,417 -0.20(-1.08%)
Apr 20, 2010 18.99 18.99 18.24 18.50 5,163 +0.23(+1.26%)
Apr 19, 2010 18.51 18.63 18.25 18.27 14,796 -0.35(-1.88%)
Apr 16, 2010 18.83 19.20 18.53 18.62 17,029 -0.39(-2.05%)
Apr 15, 2010 19.38 19.65 18.93 19.01 19,214 -0.37(-1.91%)
Apr 14, 2010 19.61 19.61 19.31 19.38 14,471 +0.02(+0.10%)
Apr 13, 2010 19.60 19.63 19.10 19.36 25,284 -0.33(-1.68%)
Apr 12, 2010 19.00 19.69 18.90 19.69 29,542 +0.59(+3.09%)
Apr 09, 2010 17.97 19.61 17.97 19.10 70,697 +1.10(+6.11%)
Apr 08, 2010 17.97 18.03 17.92 18.00 26,779 -0.03(-0.17%)
Apr 07, 2010 18.00 18.05 17.95 18.03 21,823 -0.02(-0.11%)
Apr 06, 2010 17.93 18.06 17.52 18.05 20,360 +0.00(+0.03%)
Apr 05, 2010 18.00 18.12 18.00 18.05 10,900 +0.11(+0.59%)
Apr 01, 2010 17.83 17.94 17.94 17.94 44,400 -0.05(-0.28%)
Mar 31, 2010 18.00 18.07 17.92 17.99 26,483 -0.11(-0.61%)
Mar 30, 2010 18.10 18.10 17.92 18.10 24,114 +0.09(+0.50%)
Mar 29, 2010 18.00 18.07 17.97 18.01 36,227 -0.03(-0.17%)
Mar 26, 2010 18.10 18.11 17.82 18.04 19,975 +0.02(+0.11%)
Mar 25, 2010 18.09 18.17 18.01 18.02 14,443 -0.08(-0.44%)
Mar 24, 2010 18.10 18.20 18.05 18.10 47,590 +0.00(+0.00%)
Mar 23, 2010 18.04 18.17 17.99 18.10 30,267 +0.05(+0.28%)
Mar 22, 2010 18.17 18.21 17.94 18.05 19,802 -0.04(-0.22%)
Mar 19, 2010 18.00 18.19 18.00 18.09 7,176 -0.01(-0.06%)
Mar 18, 2010 18.10 18.18 18.05 18.10 13,700 -0.09(-0.49%)
Mar 17, 2010 18.23 18.23 18.01 18.19 33,109 -0.08(-0.44%)
Mar 16, 2010 18.62 18.62 18.06 18.27 36,781 -0.01(-0.05%)
Mar 15, 2010 18.13 18.33 17.99 18.28 20,250 -0.08(-0.44%)
Mar 12, 2010 18.54 18.54 17.99 18.36 19,117 +0.17(+0.93%)
Mar 11, 2010 18.31 18.40 18.05 18.19 51,354 +0.00(+0.00%)
Mar 10, 2010 18.13 18.23 18.07 18.19 33,260 +0.07(+0.39%)
Mar 09, 2010 18.37 18.37 18.05 18.12 64,514 -0.27(-1.47%)
Mar 08, 2010 18.30 18.40 17.98 18.39 75,079 -0.07(-0.38%)
Mar 05, 2010 19.53 20.35 18.05 18.46 245,843 +0.26(+1.43%)
Mar 04, 2010 17.80 18.41 17.80 18.20 31,083 +0.02(+0.12%)
Mar 03, 2010 18.39 18.39 17.94 18.18 12,443 -0.27(-1.47%)
Mar 02, 2010 18.03 19.31 17.90 18.45 64,590 +0.44(+2.44%)
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.