Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 17.05 17.14 16.61 16.79 6,829,156 -0.26(-1.54%)
May 27, 2010 16.76 17.09 16.69 17.05 10,167,243 +0.71(+4.33%)
May 26, 2010 16.14 16.93 16.08 16.34 15,436,965 +0.29(+1.79%)
May 25, 2010 15.78 16.08 15.46 16.05 10,000,983 -0.11(-0.68%)
May 24, 2010 16.19 16.46 15.97 16.16 8,194,826 -0.25(-1.55%)
May 21, 2010 15.78 16.42 15.67 16.42 14,703,409 +0.38(+2.37%)
May 20, 2010 16.16 16.78 16.02 16.04 14,582,484 -1.16(-6.74%)
May 19, 2010 17.46 17.75 16.91 17.20 8,501,387 -0.38(-2.14%)
May 18, 2010 17.93 18.25 17.51 17.57 5,126,754 -0.24(-1.36%)
May 17, 2010 18.11 18.21 17.38 17.81 8,603,569 -0.20(-1.14%)
May 14, 2010 18.31 18.33 17.63 18.02 8,858,373 -0.42(-2.30%)
May 13, 2010 18.47 19.12 18.40 18.44 8,492,798 -0.07(-0.40%)
May 12, 2010 18.28 18.53 17.99 18.52 13,215,069 +0.32(+1.75%)
May 11, 2010 18.48 18.50 17.96 18.20 6,510,637 -0.09(-0.51%)
May 10, 2010 18.05 18.49 17.98 18.29 9,928,239 +1.30(+7.67%)
May 07, 2010 17.21 17.92 16.94 16.99 15,470,234 -0.52(-2.96%)
May 06, 2010 18.23 18.53 16.24 17.51 15,529,876 -0.94(-5.09%)
May 05, 2010 18.72 18.98 18.36 18.45 9,221,479 -0.39(-2.06%)
May 04, 2010 19.28 19.36 18.39 18.84 12,057,360 -0.80(-4.08%)
May 03, 2010 19.11 19.67 19.06 19.64 4,711,481 +0.63(+3.31%)
Apr 30, 2010 19.59 19.74 19.00 19.01 4,964,011 -0.51(-2.60%)
Apr 29, 2010 19.09 19.59 18.95 19.51 5,656,329 +0.54(+2.84%)
Apr 28, 2010 19.12 19.29 18.89 18.98 5,942,873 -0.01(-0.06%)
Apr 27, 2010 19.60 19.85 18.93 18.99 9,358,202 -0.64(-3.27%)
Apr 26, 2010 19.61 19.87 19.51 19.63 5,339,046 +0.00(+0.00%)
Apr 23, 2010 18.99 19.66 18.99 19.63 8,726,865 +0.66(+3.47%)
Apr 22, 2010 18.51 19.03 18.39 18.97 6,911,740 +0.28(+1.49%)
Apr 21, 2010 18.43 18.81 18.39 18.69 7,948,187 +0.18(+0.97%)
Apr 20, 2010 19.24 19.29 18.31 18.51 15,304,162 -0.54(-2.85%)
Apr 19, 2010 18.72 19.14 18.66 19.06 9,036,471 +0.31(+1.63%)
Apr 16, 2010 19.06 19.19 18.66 18.75 8,242,656 -0.34(-1.76%)
Apr 15, 2010 18.92 19.15 18.88 19.09 6,015,558 +0.12(+0.62%)
Apr 14, 2010 18.61 18.98 18.57 18.97 4,044,452 +0.27(+1.42%)
Apr 13, 2010 18.56 18.71 18.45 18.70 4,898,642 +0.16(+0.84%)
Apr 12, 2010 18.59 18.64 18.44 18.55 3,371,272 -0.02(-0.11%)
Apr 09, 2010 18.17 18.59 18.17 18.57 5,404,890 +0.36(+2.00%)
Apr 08, 2010 18.13 18.25 17.88 18.20 5,365,333 +0.05(+0.27%)
Apr 07, 2010 18.24 18.29 18.02 18.15 4,724,068 -0.11(-0.58%)
Apr 06, 2010 18.26 18.38 18.17 18.26 5,535,189 -0.03(-0.16%)
Apr 05, 2010 17.99 18.38 17.91 18.29 7,679,146 +0.38(+2.12%)
Apr 01, 2010 17.78 17.91 17.91 17.91 4,917,279 +0.20(+1.13%)
Mar 31, 2010 17.82 17.90 17.63 17.71 6,689,609 -0.20(-1.12%)
Mar 30, 2010 17.93 18.01 17.76 17.91 4,809,126 -0.02(-0.09%)
Mar 29, 2010 17.88 18.02 17.79 17.93 4,341,238 +0.08(+0.46%)
Mar 26, 2010 17.80 17.98 17.68 17.84 6,076,317 +0.09(+0.53%)
Mar 25, 2010 17.74 18.20 17.59 17.75 10,185,671 +0.16(+0.88%)
Mar 24, 2010 17.66 17.82 17.56 17.59 6,575,164 -0.07(-0.42%)
Mar 23, 2010 17.66 17.67 17.43 17.67 7,631,327 +0.00(+0.02%)
Mar 22, 2010 17.17 17.72 17.08 17.66 7,322,005 +0.40(+2.32%)
Mar 19, 2010 17.32 17.36 17.03 17.26 9,714,029 +0.09(+0.50%)
Mar 18, 2010 17.25 17.33 17.09 17.18 7,825,042 -0.16(-0.90%)
Mar 17, 2010 17.03 17.37 16.88 17.33 8,509,979 +0.27(+1.61%)
Mar 16, 2010 17.08 17.13 16.95 17.06 6,235,355 +0.14(+0.85%)
Mar 15, 2010 16.75 16.92 16.61 16.92 6,340,536 +0.02(+0.12%)
Mar 12, 2010 16.34 17.10 16.27 16.90 17,004,554 +0.63(+3.87%)
Mar 11, 2010 16.13 16.28 16.00 16.27 6,270,397 +0.02(+0.13%)
Mar 10, 2010 16.13 16.33 15.99 16.25 7,240,531 +0.06(+0.39%)
Mar 09, 2010 15.86 16.24 15.81 16.18 9,271,144 +0.25(+1.58%)
Mar 08, 2010 15.98 16.10 15.87 15.93 5,615,514 -0.09(-0.56%)
Mar 05, 2010 15.75 16.03 15.69 16.02 7,703,561 +0.31(+2.00%)
Mar 04, 2010 15.65 15.78 15.58 15.71 8,755,360 +0.08(+0.50%)
Mar 03, 2010 15.16 15.69 15.09 15.63 13,094,071 +0.47(+3.07%)
Mar 02, 2010 14.75 15.38 14.75 15.16 12,950,662 +0.44(+3.00%)
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.