Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 15.78 16.34 15.71 15.78 14,179,493 -0.54(-3.34%)
May 27, 2010 15.65 16.36 15.56 16.33 20,290,650 +1.09(+7.18%)
May 26, 2010 15.49 15.69 15.16 15.23 561 +0.10(+0.64%)
May 25, 2010 14.60 15.16 14.36 15.14 362,476 +0.10(+0.64%)
May 24, 2010 15.49 15.49 15.02 15.04 15,542,824 -0.42(-2.70%)
May 21, 2010 14.57 15.62 14.43 15.46 28,134,672 +0.63(+4.25%)
May 20, 2010 14.83 15.26 14.69 14.83 35,784 -0.97(-6.13%)
May 19, 2010 15.92 16.10 15.36 15.79 21,682,012 -0.24(-1.49%)
May 18, 2010 16.98 16.98 15.86 16.03 18,677,232 -0.34(-2.09%)
May 17, 2010 16.18 16.48 15.90 16.38 14,934,187 +0.12(+0.77%)
May 14, 2010 16.25 16.96 15.93 16.25 24,560,234 -0.89(-5.20%)
May 13, 2010 17.74 17.74 17.14 17.14 7,883,088 -0.57(-3.24%)
May 12, 2010 17.37 17.77 17.26 17.72 12,457,453 +0.39(+2.25%)
May 11, 2010 17.73 17.79 17.32 17.33 44,062 -0.29(-1.63%)
May 10, 2010 17.50 17.65 17.37 17.61 39,001,460 +1.94(+12.38%)
May 07, 2010 16.38 16.46 15.37 15.67 32,020,078 -0.49(-3.04%)
May 06, 2010 16.94 17.36 15.04 16.16 2,852 -0.86(-5.04%)
May 05, 2010 17.14 17.47 16.98 17.02 18,382,740 -0.26(-1.52%)
May 04, 2010 17.81 17.88 17.02 17.28 27,385,964 -0.92(-5.07%)
May 03, 2010 18.20 18.32 18.00 18.21 9,050,462 +0.17(+0.92%)
Apr 30, 2010 18.43 18.54 18.03 18.04 12,650,201 -0.49(-2.62%)
Apr 29, 2010 17.99 18.61 17.88 18.53 27,251,864 +0.96(+5.44%)
Apr 28, 2010 19.16 19.20 17.25 17.57 42,289,032 -0.98(-5.30%)
Apr 27, 2010 19.21 19.25 18.48 18.56 937 -0.82(-4.24%)
Apr 26, 2010 19.61 19.69 19.36 19.38 6,954,661 -0.26(-1.33%)
Apr 23, 2010 19.34 19.68 19.23 19.64 7,259,359 +0.31(+1.59%)
Apr 22, 2010 19.25 19.35 18.94 19.33 6,917,488 -0.05(-0.27%)
Apr 21, 2010 19.38 19.74 19.17 19.38 57,487 -0.20(-1.03%)
Apr 20, 2010 19.43 19.61 19.38 19.59 564 +0.26(+1.34%)
Apr 19, 2010 19.07 19.35 19.00 19.33 7,460,521 +0.06(+0.31%)
Apr 16, 2010 19.54 19.62 19.03 19.27 13,736,067 -0.37(-1.89%)
Apr 15, 2010 19.84 19.93 19.55 19.64 9,143,044 -0.39(-1.93%)
Apr 14, 2010 19.79 20.02 19.68 20.02 6,516,926 +0.39(+1.96%)
Apr 13, 2010 19.64 19.70 19.41 19.64 6,861,427 -0.03(-0.16%)
Apr 12, 2010 19.80 19.81 19.62 19.67 6,392,159 -0.07(-0.36%)
Apr 09, 2010 19.66 19.74 19.49 19.74 5,263,422 +0.13(+0.65%)
Apr 08, 2010 19.48 19.70 19.42 19.61 7,872,601 +0.04(+0.22%)
Apr 07, 2010 19.76 19.76 19.42 19.57 7,704,522 -0.24(-1.21%)
Apr 06, 2010 19.55 19.87 19.51 19.81 6,924,346 +0.29(+1.49%)
Apr 05, 2010 19.50 19.66 19.44 19.52 5,876,608 +0.14(+0.73%)
Apr 01, 2010 19.38 19.38 19.38 19.38 6,400,638 +0.16(+0.83%)
Mar 31, 2010 18.93 19.23 18.93 19.22 8,906,880 +0.18(+0.93%)
Mar 30, 2010 19.02 19.10 18.90 19.04 7,699,342 +0.05(+0.26%)
Mar 29, 2010 19.02 19.12 18.93 18.99 6,647,631 +0.06(+0.34%)
Mar 26, 2010 18.88 19.14 18.84 18.93 6,795,466 +0.09(+0.49%)
Mar 25, 2010 19.12 19.22 18.81 18.84 7,669,690 -0.16(-0.82%)
Mar 24, 2010 18.91 19.08 18.83 18.99 6,649,286 +0.05(+0.28%)
Mar 23, 2010 18.83 18.95 18.63 18.94 10,739,579 -0.13(-0.67%)
Mar 22, 2010 18.94 19.07 18.79 19.07 6,062,718 -0.09(-0.44%)
Mar 19, 2010 19.50 19.54 19.14 19.15 10,517,513 -0.25(-1.31%)
Mar 18, 2010 19.38 19.41 19.26 19.41 6,781,239 +0.06(+0.33%)
Mar 17, 2010 19.15 19.47 19.07 19.34 7,644,843 +0.33(+1.75%)
Mar 16, 2010 18.76 19.03 18.68 19.01 6,732,383 +0.33(+1.76%)
Mar 15, 2010 18.51 18.73 18.50 18.68 7,065,704 +0.03(+0.15%)
Mar 12, 2010 18.73 18.77 18.50 18.65 5,316,359 +0.02(+0.11%)
Mar 11, 2010 18.51 18.64 18.38 18.63 7,174,564 +0.06(+0.31%)
Mar 10, 2010 18.22 18.59 18.09 18.58 10,144,640 +0.43(+2.38%)
Mar 09, 2010 18.24 18.30 18.03 18.14 6,278,170 -0.16(-0.87%)
Mar 08, 2010 18.27 18.41 18.23 18.30 6,225,199 +0.07(+0.37%)
Mar 05, 2010 18.06 18.28 17.85 18.24 7,311,624 +0.33(+1.86%)
Mar 04, 2010 17.76 17.96 17.79 17.90 7,199,951 +0.14(+0.80%)
Mar 03, 2010 17.71 17.90 17.70 17.76 7,237,404 +0.08(+0.46%)
Mar 02, 2010 17.77 17.83 17.61 17.68 6,731,860 -0.03(-0.16%)
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.