Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 22.32 23.35 21.73 21.93 999,565 -0.39(-1.75%)
May 27, 2010 21.60 22.32 21.07 22.32 444,802 +1.47(+7.05%)
May 26, 2010 20.57 21.55 20.51 20.85 677,255 +0.48(+2.36%)
May 25, 2010 18.95 20.42 18.39 20.37 549,819 +0.63(+3.19%)
May 24, 2010 20.50 20.88 19.69 19.74 447,283 -0.80(-3.89%)
May 21, 2010 19.34 21.05 18.99 20.54 1,010,670 +0.70(+3.53%)
May 20, 2010 19.73 20.59 19.36 19.84 1,163,764 -1.62(-7.55%)
May 19, 2010 21.70 22.05 20.38 21.46 657,148 -0.46(-2.10%)
May 18, 2010 22.83 23.63 21.74 21.92 798,966 -0.36(-1.62%)
May 17, 2010 23.92 24.05 21.83 22.28 885,314 -1.47(-6.19%)
May 14, 2010 24.10 24.34 23.15 23.75 849,165 -0.69(-2.82%)
May 13, 2010 24.50 25.17 24.17 24.44 393,533 -0.25(-1.01%)
May 12, 2010 23.24 24.80 23.22 24.69 677,725 +1.48(+6.38%)
May 11, 2010 23.65 23.79 22.33 23.21 573,957 +0.58(+2.56%)
May 10, 2010 22.46 23.25 21.90 22.63 988,267 +1.63(+7.76%)
May 07, 2010 22.19 22.39 20.74 21.00 740,739 -1.42(-6.33%)
May 06, 2010 23.88 24.16 20.48 22.42 1,162,639 -1.61(-6.70%)
May 05, 2010 24.47 25.02 23.81 24.03 689,218 -1.26(-4.98%)
May 04, 2010 25.49 25.49 24.65 25.29 705,812 -0.73(-2.81%)
May 03, 2010 25.00 26.08 25.00 26.02 543,184 +1.12(+4.50%)
Apr 30, 2010 24.88 25.56 24.38 24.90 825,618 -0.05(-0.20%)
Apr 29, 2010 24.42 25.02 24.18 24.95 963,692 +0.65(+2.67%)
Apr 28, 2010 23.64 24.36 23.56 24.30 443,969 +0.83(+3.54%)
Apr 27, 2010 24.02 24.41 23.39 23.47 497,922 -0.71(-2.94%)
Apr 26, 2010 24.67 25.07 24.18 24.18 436,579 -0.46(-1.87%)
Apr 23, 2010 23.48 24.72 23.23 24.64 701,873 +1.61(+6.99%)
Apr 22, 2010 22.82 23.25 22.35 23.03 446,518 -0.22(-0.95%)
Apr 21, 2010 23.60 23.61 22.88 23.25 281,116 -0.15(-0.64%)
Apr 20, 2010 22.81 23.75 22.79 23.40 748,318 +0.72(+3.17%)
Apr 19, 2010 22.84 22.84 22.00 22.68 394,292 -0.38(-1.65%)
Apr 16, 2010 23.65 23.81 22.94 23.06 454,199 -0.68(-2.86%)
Apr 15, 2010 23.55 23.82 23.35 23.74 508,209 +0.22(+0.94%)
Apr 14, 2010 23.65 23.94 23.00 23.52 763,410 +0.26(+1.12%)
Apr 13, 2010 24.25 24.25 23.16 23.26 749,059 -0.86(-3.57%)
Apr 12, 2010 25.14 25.45 24.02 24.12 878,074 -0.88(-3.52%)
Apr 09, 2010 25.31 25.31 24.15 25.00 493,357 +0.00(+0.00%)
Apr 08, 2010 25.18 25.33 24.52 25.00 526,246 -0.28(-1.11%)
Apr 07, 2010 25.94 26.08 24.92 25.28 973,626 -0.52(-2.02%)
Apr 06, 2010 24.76 26.48 24.42 25.80 1,068,548 +0.73(+2.91%)
Apr 05, 2010 24.27 25.09 24.11 25.07 330,383 +0.90(+3.72%)
Apr 01, 2010 24.17 24.17 24.17 0 +0.62(+2.63%)
Mar 31, 2010 23.51 24.03 23.20 23.55 512,331 -0.06(-0.25%)
Mar 30, 2010 23.10 23.69 23.05 23.61 423,149 +0.62(+2.70%)
Mar 29, 2010 23.05 23.21 22.74 22.99 296,717 +0.10(+0.44%)
Mar 26, 2010 23.22 23.70 22.47 22.89 711,412 -0.28(-1.21%)
Mar 25, 2010 24.59 25.10 23.07 23.17 889,789 -1.08(-4.45%)
Mar 24, 2010 23.30 24.90 23.22 24.25 1,148,169 +0.75(+3.19%)
Mar 23, 2010 22.61 23.73 21.96 23.50 834,403 +0.80(+3.52%)
Mar 22, 2010 22.59 23.02 21.64 22.70 901,783 -0.43(-1.86%)
Mar 19, 2010 24.02 24.23 23.12 23.13 815,465 -0.73(-3.06%)
Mar 18, 2010 24.33 24.48 23.48 23.86 544,754 -0.43(-1.77%)
Mar 17, 2010 24.07 24.57 23.97 24.29 278,024 +0.27(+1.12%)
Mar 16, 2010 23.89 24.11 23.39 24.02 366,017 +0.30(+1.26%)
Mar 15, 2010 23.46 24.59 23.20 23.72 456,295 -0.98(-3.97%)
Mar 12, 2010 25.17 25.17 24.42 24.70 303,336 -0.27(-1.08%)
Mar 11, 2010 24.57 25.04 24.41 24.97 202,813 +0.25(+1.01%)
Mar 10, 2010 24.76 25.19 24.30 24.72 417,827 -0.03(-0.12%)
Mar 09, 2010 24.23 25.20 24.09 24.75 630,159 +0.46(+1.89%)
Mar 08, 2010 24.23 24.50 23.80 24.29 822,204 +0.06(+0.25%)
Mar 05, 2010 23.36 24.24 23.11 24.23 633,293 +0.90(+3.86%)
Mar 04, 2010 23.26 23.65 22.83 23.33 510,543 +0.13(+0.56%)
Mar 03, 2010 23.32 23.52 22.96 23.20 1,017,584 -0.12(-0.51%)
Mar 02, 2010 21.85 23.94 21.60 23.32 2,233,565 +1.78(+8.26%)
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.