Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 20.36 20.36 19.75 19.80 146,490 -0.56(-2.75%)
May 27, 2010 20.21 20.40 19.90 20.36 75,881 +0.56(+2.83%)
May 26, 2010 19.99 20.18 19.71 19.80 134,549 -0.08(-0.40%)
May 25, 2010 19.51 19.93 19.25 19.88 189,426 +0.14(+0.71%)
May 24, 2010 20.06 20.11 19.67 19.74 121,653 -0.28(-1.40%)
May 21, 2010 19.75 20.15 19.57 20.02 180,316 +0.04(+0.20%)
May 20, 2010 20.00 20.64 19.96 19.98 284,081 -0.95(-4.54%)
May 19, 2010 20.81 21.16 20.78 20.93 84,947 +0.01(+0.05%)
May 18, 2010 21.60 21.63 20.84 20.92 208,905 -0.44(-2.06%)
May 17, 2010 21.25 21.59 20.88 21.36 126,230 +0.16(+0.75%)
May 14, 2010 21.16 21.26 20.71 21.20 144,368 -0.07(-0.33%)
May 13, 2010 21.23 21.44 21.00 21.27 111,265 -0.08(-0.37%)
May 12, 2010 21.12 21.57 20.95 21.35 216,909 +0.24(+1.14%)
May 11, 2010 21.12 21.41 20.90 21.11 116,616 -0.14(-0.66%)
May 10, 2010 20.92 21.28 20.67 21.25 185,588 +0.99(+4.89%)
May 07, 2010 20.47 20.60 19.84 20.26 240,301 -0.17(-0.83%)
May 06, 2010 20.63 20.96 19.60 20.43 229,282 -0.33(-1.59%)
May 05, 2010 20.92 21.09 20.76 20.76 154,229 -0.18(-0.86%)
May 04, 2010 20.57 20.99 20.15 20.94 391,122 +0.13(+0.62%)
May 03, 2010 20.89 21.12 20.63 20.81 233,030 +0.09(+0.43%)
Apr 30, 2010 21.39 21.49 20.71 20.72 150,103 -0.64(-3.00%)
Apr 29, 2010 21.38 21.44 20.99 21.36 264,703 +0.11(+0.52%)
Apr 28, 2010 21.51 21.57 21.14 21.25 209,965 -0.18(-0.84%)
Apr 27, 2010 21.41 21.75 21.33 21.43 272,555 +0.03(+0.14%)
Apr 26, 2010 21.53 21.63 21.34 21.40 358,440 -0.25(-1.15%)
Apr 23, 2010 20.76 22.13 20.75 21.65 903,496 -1.22(-5.33%)
Apr 22, 2010 22.94 23.18 22.73 22.87 211,454 -0.38(-1.63%)
Apr 21, 2010 23.26 23.33 22.95 23.25 86,762 -0.05(-0.21%)
Apr 20, 2010 22.74 23.30 22.63 23.30 108,911 +0.55(+2.42%)
Apr 19, 2010 22.44 22.75 22.44 22.75 130,724 +0.14(+0.62%)
Apr 16, 2010 22.61 22.86 22.45 22.61 161,185 +0.00(+0.00%)
Apr 15, 2010 22.64 22.73 22.48 22.61 124,886 -0.12(-0.53%)
Apr 14, 2010 22.70 22.77 22.46 22.73 150,151 +0.05(+0.22%)
Apr 13, 2010 22.41 22.68 22.16 22.68 122,709 +0.28(+1.25%)
Apr 12, 2010 22.39 22.57 22.33 22.40 197,564 +0.07(+0.31%)
Apr 09, 2010 22.32 22.35 22.05 22.33 82,439 +0.07(+0.31%)
Apr 08, 2010 22.25 22.33 21.95 22.26 115,647 -0.01(-0.04%)
Apr 07, 2010 21.89 22.27 21.73 22.27 142,893 +0.29(+1.32%)
Apr 06, 2010 21.45 22.04 21.45 21.98 121,415 +0.35(+1.62%)
Apr 05, 2010 21.71 21.71 21.39 21.63 114,211 +0.02(+0.09%)
Apr 01, 2010 21.75 21.61 21.61 21.61 65,700 +0.02(+0.09%)
Mar 31, 2010 21.97 22.04 21.59 21.59 121,183 -0.52(-2.35%)
Mar 30, 2010 21.79 22.11 21.65 22.11 100,214 +0.41(+1.89%)
Mar 29, 2010 21.64 21.86 21.64 21.70 85,881 +0.05(+0.23%)
Mar 26, 2010 21.82 21.82 21.59 21.65 105,119 -0.03(-0.14%)
Mar 25, 2010 22.05 22.05 21.66 21.68 97,077 -0.30(-1.36%)
Mar 24, 2010 22.37 22.38 21.97 21.98 108,907 -0.48(-2.14%)
Mar 23, 2010 22.65 22.65 22.07 22.46 83,647 -0.13(-0.58%)
Mar 22, 2010 22.13 22.71 22.13 22.59 96,083 +0.28(+1.26%)
Mar 19, 2010 22.51 22.57 22.09 22.31 199,011 -0.09(-0.40%)
Mar 18, 2010 22.18 22.45 22.00 22.40 150,632 +0.28(+1.27%)
Mar 17, 2010 22.23 22.50 22.08 22.12 128,710 -0.05(-0.23%)
Mar 16, 2010 22.14 22.17 21.97 22.17 70,783 +0.08(+0.36%)
Mar 15, 2010 22.08 22.22 21.95 22.09 141,054 +0.02(+0.09%)
Mar 12, 2010 22.00 22.07 21.67 22.07 161,638 +0.07(+0.32%)
Mar 11, 2010 21.77 22.00 21.51 22.00 105,610 +0.05(+0.23%)
Mar 10, 2010 21.83 22.11 21.70 21.95 149,975 +0.06(+0.27%)
Mar 09, 2010 21.92 22.21 21.79 21.89 110,012 -0.17(-0.77%)
Mar 08, 2010 22.29 22.34 22.01 22.06 69,355 -0.18(-0.81%)
Mar 05, 2010 21.88 22.32 20.88 22.24 127,726 +0.40(+1.83%)
Mar 04, 2010 21.54 21.87 21.35 21.84 157,365 +0.35(+1.63%)
Mar 03, 2010 21.31 21.54 21.16 21.49 202,678 +0.28(+1.32%)
Mar 02, 2010 21.18 21.49 21.06 21.21 236,402 +0.00(+0.00%)
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.