Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 14.94 15.15 14.92 14.94 782,603 -0.14(-0.91%)
May 27, 2010 14.91 15.11 14.86 15.08 1,021,202 +0.53(+3.67%)
May 26, 2010 14.85 14.94 14.54 14.54 1,086,242 +0.05(+0.32%)
May 25, 2010 14.45 14.55 14.29 14.50 1,251,700 -0.14(-0.92%)
May 24, 2010 14.78 14.87 14.63 14.63 711,771 -0.10(-0.69%)
May 21, 2010 14.39 14.78 14.36 14.73 1,119,305 +0.19(+1.32%)
May 20, 2010 14.48 14.74 14.43 14.54 1,265,151 -0.42(-2.80%)
May 19, 2010 14.83 14.99 14.71 14.96 890,755 +0.03(+0.20%)
May 18, 2010 15.20 15.22 14.71 14.93 971,071 -0.30(-1.98%)
May 17, 2010 15.25 15.28 14.95 15.23 984,099 -0.02(-0.15%)
May 14, 2010 15.26 15.41 15.08 15.26 893,910 -0.22(-1.42%)
May 13, 2010 15.64 15.67 15.43 15.47 671,838 -0.26(-1.67%)
May 12, 2010 15.79 15.83 15.65 15.74 686,253 -0.01(-0.06%)
May 11, 2010 15.87 15.90 15.72 15.75 705,493 -0.07(-0.45%)
May 10, 2010 15.74 15.87 15.70 15.82 878,068 +0.61(+4.03%)
May 07, 2010 15.37 15.47 15.00 15.21 1,524,048 +0.58(+4.00%)
May 06, 2010 15.83 15.91 14.62 14.62 1,103,083 -1.32(-8.26%)
May 05, 2010 15.94 15.97 15.82 15.94 557,949 -0.21(-1.33%)
May 04, 2010 16.28 16.28 16.13 16.15 535,508 -0.01(-0.06%)
May 03, 2010 16.20 16.30 16.07 16.16 372,769 -0.03(-0.16%)
Apr 30, 2010 16.15 16.21 16.05 16.19 1,106,822 -0.29(-1.77%)
Apr 29, 2010 16.32 16.48 16.23 16.48 1,106,736 +0.07(+0.45%)
Apr 28, 2010 16.58 16.59 16.29 16.41 921,979 -0.28(-1.68%)
Apr 27, 2010 16.97 17.10 16.68 16.69 629,683 -0.54(-3.13%)
Apr 26, 2010 17.25 17.37 17.23 17.23 1,014,473 -0.02(-0.09%)
Apr 23, 2010 17.17 17.32 17.14 17.24 360,518 +0.09(+0.55%)
Apr 22, 2010 17.07 17.15 17.00 17.15 328,345 -0.05(-0.28%)
Apr 21, 2010 17.26 17.31 17.18 17.19 522,845 -0.21(-1.19%)
Apr 20, 2010 17.35 17.41 17.29 17.40 536,719 +0.28(+1.64%)
Apr 19, 2010 16.85 17.13 16.85 17.12 680,413 +0.11(+0.64%)
Apr 16, 2010 17.15 17.18 16.86 17.01 697,427 -0.24(-1.38%)
Apr 15, 2010 17.24 17.37 17.17 17.25 683,996 -0.38(-2.17%)
Apr 14, 2010 17.68 17.71 17.53 17.63 747,859 -0.14(-0.80%)
Apr 13, 2010 17.81 17.81 17.61 17.77 646,465 -0.03(-0.17%)
Apr 12, 2010 17.67 17.84 17.65 17.80 367,612 +0.25(+1.42%)
Apr 09, 2010 17.51 17.55 17.41 17.55 709,228 +0.12(+0.70%)
Apr 08, 2010 17.39 17.46 16.95 17.43 1,070,224 -0.22(-1.27%)
Apr 07, 2010 17.64 17.77 17.64 17.66 1,100,794 -0.13(-0.73%)
Apr 06, 2010 17.67 17.85 17.60 17.79 1,346,640 -0.17(-0.97%)
Apr 05, 2010 17.91 17.99 17.89 17.96 285,672 +0.06(+0.36%)
Apr 01, 2010 17.67 17.90 17.90 17.90 3,093,057 +0.32(+1.80%)
Mar 31, 2010 17.60 17.66 17.52 17.58 623,428 +0.05(+0.29%)
Mar 30, 2010 17.60 17.62 17.51 17.53 383,390 +0.15(+0.88%)
Mar 29, 2010 17.49 17.51 17.38 17.38 380,961 +0.11(+0.67%)
Mar 26, 2010 17.23 17.33 17.21 17.26 245,065 +0.11(+0.62%)
Mar 25, 2010 17.27 17.36 17.15 17.15 273,648 -0.04(-0.24%)
Mar 24, 2010 17.15 17.23 17.04 17.19 823,113 -0.24(-1.38%)
Mar 23, 2010 17.27 17.44 17.22 17.43 543,354 -0.04(-0.23%)
Mar 22, 2010 17.20 17.48 17.16 17.48 440,302 +0.29(+1.71%)
Mar 19, 2010 17.34 17.34 17.05 17.18 1,565,823 -0.43(-2.42%)
Mar 18, 2010 17.54 17.61 17.48 17.61 583,056 +0.18(+1.04%)
Mar 17, 2010 17.59 17.59 17.41 17.43 393,200 +0.10(+0.57%)
Mar 16, 2010 17.20 17.38 17.19 17.33 364,327 +0.25(+1.46%)
Mar 15, 2010 17.04 17.11 17.03 17.08 1,034,649 -0.23(-1.36%)
Mar 12, 2010 17.29 17.35 17.21 17.31 342,395 +0.08(+0.44%)
Mar 11, 2010 17.19 17.25 17.07 17.24 501,203 +0.05(+0.31%)
Mar 10, 2010 16.99 17.23 16.94 17.18 1,044,294 -0.16(-0.91%)
Mar 09, 2010 17.33 17.43 17.29 17.34 815,090 -0.32(-1.79%)
Mar 08, 2010 17.67 17.74 17.49 17.66 687,440 -0.07(-0.40%)
Mar 05, 2010 17.46 17.77 17.44 17.73 411,557 +0.12(+0.68%)
Mar 04, 2010 17.57 17.61 17.38 17.61 1,313,344 +0.18(+1.05%)
Mar 03, 2010 17.46 17.46 17.37 17.42 562,582 +0.21(+1.23%)
Mar 02, 2010 17.12 17.23 17.07 17.21 429,106 +0.04(+0.20%)
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.