Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 19.71 20.03 19.57 19.71 263,781 -0.28(-1.40%)
May 27, 2010 19.43 19.99 19.43 19.99 111,025 +0.92(+4.82%)
May 26, 2010 19.14 19.57 19.03 19.07 128,497 +0.07(+0.37%)
May 25, 2010 18.51 19.01 18.25 19.00 72,215 -0.02(-0.11%)
May 24, 2010 19.10 19.35 18.99 19.02 183,778 -0.14(-0.73%)
May 21, 2010 18.44 19.25 17.96 19.16 236,676 +0.49(+2.62%)
May 20, 2010 18.67 19.11 18.59 18.67 482,607 -0.93(-4.74%)
May 19, 2010 19.72 19.93 19.22 19.60 242,864 -0.26(-1.31%)
May 18, 2010 20.46 20.55 19.81 19.86 42,850 -0.39(-1.93%)
May 17, 2010 20.34 20.39 19.75 20.25 86,929 -0.01(-0.05%)
May 14, 2010 20.26 20.64 20.10 20.26 69,531 -0.60(-2.88%)
May 13, 2010 21.07 21.23 20.80 20.86 81,290 -0.23(-1.09%)
May 12, 2010 20.70 21.12 20.70 21.09 54,035 +0.51(+2.48%)
May 11, 2010 20.75 20.89 20.58 20.58 69,530 -0.03(-0.15%)
May 10, 2010 20.41 20.62 20.38 20.61 331,014 +1.23(+6.35%)
May 07, 2010 19.86 20.01 19.03 19.38 416,009 -0.59(-2.95%)
May 06, 2010 20.59 20.79 9.000 19.97 523,800 -0.71(-3.43%)
May 05, 2010 20.70 21.05 20.62 20.68 101,414 -0.35(-1.67%)
May 04, 2010 21.15 21.27 20.90 21.03 83,950 -0.67(-3.09%)
May 03, 2010 21.53 21.72 21.48 21.70 32,638 +0.47(+2.21%)
Apr 30, 2010 21.82 21.86 21.23 21.23 16,874 -0.59(-2.70%)
Apr 29, 2010 21.52 21.89 21.47 21.82 235,859 +0.57(+2.66%)
Apr 28, 2010 21.40 21.47 21.15 21.25 24,804 -0.08(-0.36%)
Apr 27, 2010 21.89 21.90 21.30 21.33 42,635 -0.73(-3.31%)
Apr 26, 2010 22.09 22.24 22.03 22.06 46,901 +0.01(+0.05%)
Apr 23, 2010 21.80 22.05 21.76 22.05 68,582 +0.30(+1.38%)
Apr 22, 2010 21.27 21.79 21.15 21.75 22,606 +0.31(+1.45%)
Apr 21, 2010 21.32 21.46 21.27 21.44 31,731 +0.13(+0.61%)
Apr 20, 2010 21.15 21.32 21.11 21.31 44,814 +0.31(+1.48%)
Apr 19, 2010 20.95 21.10 20.70 21.00 30,808 -0.10(-0.47%)
Apr 16, 2010 21.39 21.39 20.97 21.10 27,050 -0.36(-1.68%)
Apr 15, 2010 21.38 21.52 21.36 21.46 40,456 +0.02(+0.09%)
Apr 14, 2010 21.26 21.89 21.22 21.44 146,278 +0.32(+1.52%)
Apr 13, 2010 21.09 21.14 20.91 21.12 38,755 +0.03(+0.14%)
Apr 12, 2010 21.14 21.15 21.05 21.09 52,297 +0.02(+0.09%)
Apr 09, 2010 20.97 21.08 20.92 21.07 36,292 +0.12(+0.57%)
Apr 08, 2010 20.77 20.96 20.63 20.95 46,810 +0.09(+0.43%)
Apr 07, 2010 20.97 20.98 20.76 20.86 52,608 -0.16(-0.76%)
Apr 06, 2010 20.89 21.07 20.89 21.02 24,848 +0.08(+0.39%)
Apr 05, 2010 20.63 20.95 20.63 20.94 33,060 +0.37(+1.82%)
Apr 01, 2010 20.50 20.56 20.56 20.56 74,300 +0.21(+1.05%)
Mar 31, 2010 20.39 20.51 20.33 20.35 19,278 -0.13(-0.63%)
Mar 30, 2010 20.55 20.57 20.39 20.48 17,338 +0.00(+0.00%)
Mar 29, 2010 20.41 20.52 20.41 20.48 15,933 +0.18(+0.89%)
Mar 26, 2010 20.37 20.46 20.20 20.30 14,035 -0.01(-0.05%)
Mar 25, 2010 20.58 20.65 20.29 20.31 27,507 -0.14(-0.68%)
Mar 24, 2010 20.50 20.53 20.43 20.45 19,681 -0.14(-0.68%)
Mar 23, 2010 20.47 20.61 20.36 20.59 57,610 +0.20(+0.98%)
Mar 22, 2010 20.01 20.41 19.88 20.39 26,209 +0.30(+1.49%)
Mar 19, 2010 20.34 20.40 20.09 20.09 21,501 -0.20(-0.99%)
Mar 18, 2010 20.36 20.40 20.27 20.29 19,894 -0.13(-0.64%)
Mar 17, 2010 20.35 20.47 20.35 20.42 62,678 +0.13(+0.64%)
Mar 16, 2010 20.13 20.29 20.09 20.29 20,922 +0.22(+1.12%)
Mar 15, 2010 19.92 20.07 19.92 20.07 26,367 -0.06(-0.32%)
Mar 12, 2010 20.18 20.18 20.05 20.13 131,725 +0.05(+0.25%)
Mar 11, 2010 19.97 20.15 19.88 20.08 186,500 +0.06(+0.30%)
Mar 10, 2010 19.93 20.06 19.87 20.02 145,560 +0.10(+0.50%)
Mar 09, 2010 19.77 20.02 19.77 19.92 343,362 +0.07(+0.35%)
Mar 08, 2010 19.86 19.91 19.81 19.85 96,335 -0.01(-0.05%)
Mar 05, 2010 19.63 19.87 19.63 19.86 372,663 +0.35(+1.79%)
Mar 04, 2010 19.55 19.57 19.38 19.51 28,238 +0.01(+0.05%)
Mar 03, 2010 19.53 19.63 19.45 19.50 108,650 +0.00(+0.00%)
Mar 02, 2010 19.47 19.58 19.43 19.50 138,846 +0.08(+0.41%)
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.