Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 21.76 21.99 21.53 21.75 1,323,361 -0.01(-0.06%)
May 27, 2010 21.25 21.76 20.61 21.76 2,183,377 +0.83(+3.99%)
May 26, 2010 20.99 21.38 20.74 20.93 2,130,533 -0.04(-0.18%)
May 25, 2010 20.15 21.01 20.01 20.97 2,825,271 +0.42(+2.03%)
May 24, 2010 19.97 20.85 19.78 20.55 1,833,072 +0.63(+3.17%)
May 21, 2010 19.68 20.08 19.61 19.92 1,770,650 +0.00(+0.01%)
May 20, 2010 20.06 20.44 19.89 19.92 1,654,863 -0.76(-3.69%)
May 19, 2010 20.84 21.12 20.56 20.68 1,446,772 -0.20(-0.98%)
May 18, 2010 21.43 21.56 20.87 20.88 2,106,940 -0.54(-2.51%)
May 17, 2010 21.05 21.46 20.83 21.42 1,904,372 +0.47(+2.26%)
May 14, 2010 20.97 21.13 20.71 20.95 2,052,041 -0.06(-0.26%)
May 13, 2010 20.73 21.22 20.63 21.00 2,325,635 +0.33(+1.61%)
May 12, 2010 20.10 20.86 20.10 20.67 2,582,765 +0.55(+2.72%)
May 11, 2010 20.13 20.33 19.66 20.12 1,785,606 +0.21(+1.07%)
May 10, 2010 19.81 20.17 19.63 19.91 2,181,005 +0.80(+4.17%)
May 07, 2010 19.55 20.31 18.99 19.11 2,081,253 -0.51(-2.60%)
May 06, 2010 20.20 20.32 18.78 19.62 1,650,709 -0.57(-2.80%)
May 05, 2010 20.35 20.55 20.10 20.19 1,224,014 -0.34(-1.67%)
May 04, 2010 21.02 21.04 20.42 20.53 970,437 -0.66(-3.11%)
May 03, 2010 20.82 21.39 20.77 21.19 871,493 +0.37(+1.78%)
Apr 30, 2010 21.07 21.22 20.79 20.82 1,643,531 -0.30(-1.41%)
Apr 29, 2010 21.20 21.41 21.04 21.12 1,562,905 +0.16(+0.75%)
Apr 28, 2010 21.80 22.36 20.87 20.96 2,879,352 -0.53(-2.46%)
Apr 27, 2010 21.65 22.00 21.46 21.49 2,315,609 -0.25(-1.15%)
Apr 26, 2010 21.77 21.83 21.67 21.74 916,439 -0.09(-0.42%)
Apr 23, 2010 21.95 21.98 21.66 21.83 1,032,589 -0.06(-0.25%)
Apr 22, 2010 21.56 21.96 21.42 21.88 655,159 +0.07(+0.34%)
Apr 21, 2010 22.09 22.14 21.57 21.81 1,506,289 -0.23(-1.05%)
Apr 20, 2010 22.02 22.35 21.95 22.04 1,256,587 +0.12(+0.55%)
Apr 19, 2010 21.79 22.01 21.56 21.92 833,092 -0.02(-0.08%)
Apr 16, 2010 22.14 22.22 21.88 21.94 1,571,636 -0.32(-1.42%)
Apr 15, 2010 21.99 22.26 21.88 22.26 1,448,923 +0.22(+1.01%)
Apr 14, 2010 21.77 22.03 21.58 22.03 1,254,844 +0.28(+1.28%)
Apr 13, 2010 21.24 21.77 21.10 21.75 1,184,034 +0.52(+2.45%)
Apr 12, 2010 21.24 21.32 21.00 21.24 1,344,604 -0.06(-0.26%)
Apr 09, 2010 21.54 21.61 21.20 21.29 1,263,379 -0.25(-1.16%)
Apr 08, 2010 21.42 21.64 21.22 21.54 1,241,649 +0.14(+0.65%)
Apr 07, 2010 21.14 21.50 21.11 21.40 1,536,522 +0.17(+0.79%)
Apr 06, 2010 20.88 21.37 20.79 21.24 1,907,558 +0.21(+1.01%)
Apr 05, 2010 20.99 21.08 20.75 21.02 1,304,113 +0.14(+0.67%)
Apr 01, 2010 21.13 20.88 20.88 20.88 1,589,411 -0.24(-1.14%)
Mar 31, 2010 21.12 21.29 21.00 21.12 2,039,130 +0.00(+0.00%)
Mar 30, 2010 21.32 21.35 21.02 21.12 1,944,843 -0.08(-0.39%)
Mar 29, 2010 21.57 21.64 20.86 21.21 3,031,215 -0.23(-1.08%)
Mar 26, 2010 21.73 21.78 21.39 21.44 1,514,913 -0.16(-0.73%)
Mar 25, 2010 22.01 22.09 21.60 21.60 2,078,622 -0.38(-1.73%)
Mar 24, 2010 21.98 22.13 21.85 21.98 1,825,064 -0.16(-0.71%)
Mar 23, 2010 22.03 22.18 21.85 22.14 2,437,211 +0.05(+0.21%)
Mar 22, 2010 21.54 22.18 21.43 22.09 2,533,351 -0.06(-0.29%)
Mar 19, 2010 22.43 22.69 22.14 22.15 1,821,813 -0.35(-1.57%)
Mar 18, 2010 22.32 22.58 22.18 22.51 1,691,038 +0.17(+0.75%)
Mar 17, 2010 22.21 22.41 22.12 22.34 2,521,295 +0.19(+0.84%)
Mar 16, 2010 21.93 22.21 21.88 22.15 2,098,578 +0.22(+1.01%)
Mar 15, 2010 21.84 22.03 21.70 21.93 1,824,401 -0.10(-0.46%)
Mar 12, 2010 22.12 22.27 21.87 22.03 1,640,277 -0.13(-0.59%)
Mar 11, 2010 22.07 22.20 21.93 22.16 1,472,493 -0.02(-0.08%)
Mar 10, 2010 22.33 22.33 21.97 22.18 2,436,321 -0.05(-0.21%)
Mar 09, 2010 22.14 22.41 22.13 22.23 1,685,411 -0.01(-0.04%)
Mar 08, 2010 22.00 22.35 21.93 22.24 2,049,492 +0.26(+1.18%)
Mar 05, 2010 21.57 22.07 21.40 21.98 2,357,381 +0.45(+2.11%)
Mar 04, 2010 21.31 21.52 21.15 21.52 1,540,817 +0.25(+1.18%)
Mar 03, 2010 21.51 21.54 21.24 21.27 1,136,146 -0.10(-0.48%)
Mar 02, 2010 21.37 21.69 21.33 21.37 2,134,638 -0.02(-0.09%)
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.