Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 16.24 16.44 16.20 16.24 9,701,444 -0.13(-0.80%)
May 27, 2010 16.26 16.37 16.16 16.37 12,396,391 +0.36(+2.23%)
May 26, 2010 16.64 16.64 15.99 16.01 48,653 -0.13(-0.83%)
May 25, 2010 16.09 16.16 15.77 16.15 52,845 -0.24(-1.44%)
May 24, 2010 16.54 16.69 16.36 16.38 7,735,178 -0.21(-1.24%)
May 21, 2010 16.10 16.65 16.10 16.59 12,815,192 +0.05(+0.31%)
May 20, 2010 16.70 16.86 16.54 16.54 74,617 -0.54(-3.15%)
May 19, 2010 17.10 17.16 16.94 17.08 11,587,689 -0.08(-0.49%)
May 18, 2010 17.45 17.47 17.15 17.16 91,044 -0.24(-1.35%)
May 17, 2010 17.58 17.63 17.22 17.40 12,037,397 -0.14(-0.79%)
May 14, 2010 17.54 17.85 17.41 17.54 14,971,048 -0.16(-0.93%)
May 13, 2010 17.74 17.97 17.69 17.70 14,743,410 -0.04(-0.21%)
May 12, 2010 17.87 17.91 17.69 17.74 17,683,114 +0.00(+0.01%)
May 11, 2010 17.88 17.95 17.70 17.74 18,688 +0.03(+0.19%)
May 10, 2010 17.52 17.74 17.51 17.70 14,329,869 +0.44(+2.55%)
May 07, 2010 17.29 17.48 17.01 17.26 28,312,716 +0.51(+3.03%)
May 06, 2010 13.88 18.02 0.0000 16.76 32,601 -1.12(-6.25%)
May 05, 2010 18.02 18.19 17.85 17.87 16,425,766 -0.07(-0.37%)
May 04, 2010 18.25 18.29 17.85 17.94 95,332 -0.40(-2.18%)
May 03, 2010 18.24 18.37 18.14 18.34 6,138,404 +0.22(+1.24%)
Apr 30, 2010 18.03 18.24 18.00 18.12 12,854,893 +0.14(+0.76%)
Apr 29, 2010 18.08 18.18 17.92 17.98 9,610,828 +0.11(+0.60%)
Apr 28, 2010 17.93 18.10 17.79 17.87 21,322,884 +0.06(+0.35%)
Apr 27, 2010 18.10 18.15 17.80 17.81 73,010 -0.32(-1.77%)
Apr 26, 2010 18.29 18.48 18.10 18.13 14,439,249 -0.14(-0.75%)
Apr 23, 2010 18.04 18.28 17.78 18.27 17,800,468 +0.12(+0.69%)
Apr 22, 2010 18.14 18.22 17.94 18.14 13,067,330 +0.02(+0.11%)
Apr 21, 2010 18.25 18.34 18.09 18.12 119,514 -0.22(-1.18%)
Apr 20, 2010 18.28 18.35 18.17 18.34 78,337 +0.22(+1.24%)
Apr 19, 2010 18.12 18.21 18.02 18.11 9,343,990 -0.02(-0.09%)
Apr 16, 2010 18.28 18.28 18.00 18.13 17,311,432 -0.33(-1.78%)
Apr 15, 2010 18.40 18.50 18.22 18.46 9,993,091 -0.05(-0.27%)
Apr 14, 2010 18.49 18.51 18.38 18.51 7,800,662 -0.01(-0.07%)
Apr 13, 2010 18.55 18.55 18.27 18.52 9,187,673 -0.01(-0.04%)
Apr 12, 2010 18.45 18.70 18.45 18.53 7,440,924 +0.13(+0.72%)
Apr 09, 2010 18.46 18.46 18.27 18.39 7,440,602 -0.07(-0.38%)
Apr 08, 2010 18.64 18.64 18.40 18.46 6,390,596 -0.12(-0.67%)
Apr 07, 2010 18.70 18.72 18.51 18.59 7,828,615 -0.15(-0.78%)
Apr 06, 2010 18.38 18.74 18.33 18.74 8,750,064 +0.27(+1.44%)
Apr 05, 2010 18.47 18.54 18.33 18.47 6,330,100 +0.07(+0.36%)
Apr 01, 2010 18.28 18.40 18.40 18.40 7,940,870 +0.20(+1.07%)
Mar 31, 2010 18.20 18.29 18.10 18.21 6,531,417 -0.06(-0.34%)
Mar 30, 2010 18.27 18.37 18.21 18.27 6,722,584 +0.02(+0.09%)
Mar 29, 2010 18.08 18.26 18.00 18.25 7,425,683 +0.30(+1.69%)
Mar 26, 2010 17.98 18.03 17.86 17.95 7,529,188 -0.04(-0.23%)
Mar 25, 2010 18.12 18.22 17.89 17.99 14,968,336 -0.11(-0.62%)
Mar 24, 2010 18.47 18.47 18.08 18.10 14,178,636 -0.31(-1.69%)
Mar 23, 2010 18.39 18.50 18.30 18.42 13,693,033 -0.00(-0.02%)
Mar 22, 2010 18.51 18.69 18.38 18.42 9,711,524 -0.12(-0.67%)
Mar 19, 2010 18.66 18.66 18.39 18.54 13,244,654 -0.02(-0.11%)
Mar 18, 2010 18.74 18.80 18.48 18.56 10,343,654 -0.28(-1.50%)
Mar 17, 2010 18.93 18.93 18.76 18.85 8,693,052 +0.00(+0.02%)
Mar 16, 2010 18.46 18.88 18.46 18.84 11,934,785 +0.39(+2.12%)
Mar 15, 2010 18.35 18.46 18.33 18.45 7,675,738 +0.10(+0.54%)
Mar 12, 2010 18.68 18.70 18.30 18.35 11,783,449 -0.32(-1.71%)
Mar 11, 2010 18.81 18.87 18.60 18.67 8,298,282 -0.07(-0.40%)
Mar 10, 2010 18.74 18.82 18.66 18.75 10,077,920 +0.06(+0.31%)
Mar 09, 2010 18.90 18.90 18.61 18.69 9,326,736 -0.15(-0.79%)
Mar 08, 2010 18.95 19.01 18.77 18.84 6,583,422 -0.07(-0.37%)
Mar 05, 2010 18.68 18.94 18.67 18.91 9,882,794 +0.32(+1.74%)
Mar 04, 2010 18.48 18.61 18.42 18.59 9,778,955 +0.10(+0.56%)
Mar 03, 2010 18.49 18.64 18.42 18.48 9,492,887 +0.05(+0.29%)
Mar 02, 2010 18.51 18.61 18.36 18.43 12,862,745 -0.05(-0.27%)
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.