Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 22.59 22.71 22.23 22.59 31,763 +0.02(+0.08%)
May 27, 2010 22.35 22.60 22.28 22.57 133,359 +0.55(+2.50%)
May 26, 2010 22.17 22.29 21.98 22.02 58,766 -0.05(-0.23%)
May 25, 2010 21.62 22.07 21.57 22.07 57,272 +0.17(+0.79%)
May 24, 2010 22.03 22.23 21.86 21.90 64,399 -0.28(-1.25%)
May 21, 2010 21.55 22.17 21.44 22.17 102,417 +0.43(+1.99%)
May 20, 2010 21.61 22.05 21.58 21.74 161,114 -0.59(-2.63%)
May 19, 2010 22.28 22.36 22.01 22.33 103,951 -0.13(-0.58%)
May 18, 2010 22.96 22.96 22.45 22.46 82,312 -0.18(-0.80%)
May 17, 2010 22.66 22.71 22.28 22.64 99,013 -0.02(-0.08%)
May 14, 2010 22.66 22.92 22.49 22.66 42,320 -0.35(-1.50%)
May 13, 2010 23.09 23.11 22.94 23.00 87,798 -0.05(-0.22%)
May 12, 2010 23.08 23.12 22.82 23.05 38,399 +0.16(+0.68%)
May 11, 2010 22.99 23.03 22.85 22.90 91,919 -0.09(-0.41%)
May 10, 2010 22.88 23.02 22.88 22.99 134,198 +0.90(+4.06%)
May 07, 2010 22.10 22.42 21.75 22.09 189,899 +0.00(+0.00%)
May 06, 2010 22.61 22.72 21.49 22.09 179,166 -0.65(-2.85%)
May 05, 2010 22.86 22.97 22.70 22.74 126,424 -0.47(-2.04%)
May 04, 2010 23.40 23.43 23.17 23.22 270,716 -0.35(-1.47%)
May 03, 2010 23.57 23.60 23.44 23.56 90,229 +0.11(+0.48%)
Apr 30, 2010 23.67 23.67 23.40 23.45 55,621 -0.17(-0.73%)
Apr 29, 2010 23.43 23.65 23.43 23.62 53,571 +0.30(+1.30%)
Apr 28, 2010 23.17 23.32 23.13 23.32 67,208 +0.32(+1.40%)
Apr 27, 2010 23.29 23.29 22.99 23.00 42,056 -0.32(-1.38%)
Apr 26, 2010 23.33 23.38 23.31 23.32 37,452 +0.18(+0.78%)
Apr 23, 2010 23.04 23.16 23.04 23.14 31,546 +0.09(+0.37%)
Apr 22, 2010 23.14 23.14 22.97 23.05 78,500 -0.16(-0.67%)
Apr 21, 2010 23.30 23.32 23.14 23.21 69,366 -0.08(-0.33%)
Apr 20, 2010 23.35 23.35 23.23 23.29 65,330 +0.02(+0.07%)
Apr 19, 2010 23.16 23.27 23.08 23.27 28,158 +0.13(+0.56%)
Apr 16, 2010 23.22 23.33 23.04 23.14 59,764 -0.08(-0.33%)
Apr 15, 2010 23.32 23.48 23.16 23.22 78,265 -0.03(-0.15%)
Apr 14, 2010 23.26 23.34 23.23 23.25 108,752 +0.09(+0.41%)
Apr 13, 2010 23.18 23.18 23.01 23.16 56,609 -0.04(-0.19%)
Apr 12, 2010 23.06 23.20 23.05 23.20 232,366 +0.22(+0.98%)
Apr 09, 2010 22.86 22.99 22.86 22.98 42,626 +0.15(+0.64%)
Apr 08, 2010 22.76 22.91 22.68 22.83 48,800 -0.06(-0.26%)
Apr 07, 2010 23.23 23.23 22.80 22.89 49,184 -0.28(-1.23%)
Apr 06, 2010 22.96 23.17 22.96 23.17 34,321 +0.18(+0.79%)
Apr 05, 2010 23.09 23.09 22.98 22.99 49,741 +0.08(+0.34%)
Apr 01, 2010 22.83 22.91 22.91 22.91 126,987 +0.16(+0.68%)
Mar 31, 2010 22.74 22.81 22.63 22.76 33,813 +0.18(+0.80%)
Mar 30, 2010 22.63 22.63 22.52 22.58 21,130 +0.07(+0.31%)
Mar 29, 2010 22.36 22.55 22.35 22.51 68,245 +0.29(+1.32%)
Mar 26, 2010 22.27 22.30 22.15 22.22 43,180 -0.10(-0.43%)
Mar 25, 2010 22.54 22.56 22.28 22.31 121,018 -0.16(-0.73%)
Mar 24, 2010 22.94 22.94 22.47 22.47 60,038 -0.33(-1.44%)
Mar 23, 2010 22.74 22.81 22.66 22.80 38,436 +0.22(+0.99%)
Mar 22, 2010 22.34 22.58 22.28 22.58 71,849 +0.13(+0.58%)
Mar 19, 2010 22.60 22.63 22.40 22.45 74,196 -0.18(-0.80%)
Mar 18, 2010 22.69 22.76 22.57 22.63 65,896 -0.24(-1.06%)
Mar 17, 2010 22.99 23.02 22.87 22.87 41,511 -0.09(-0.41%)
Mar 16, 2010 22.96 22.98 22.86 22.97 22,585 -0.03(-0.11%)
Mar 15, 2010 22.91 22.99 22.91 22.99 46,860 +0.06(+0.26%)
Mar 12, 2010 22.93 22.97 22.87 22.93 46,677 +0.07(+0.30%)
Mar 11, 2010 22.84 22.91 22.75 22.86 48,805 +0.06(+0.26%)
Mar 10, 2010 22.77 22.86 22.76 22.80 45,087 +0.08(+0.34%)
Mar 09, 2010 22.46 22.73 22.46 22.72 75,638 +0.11(+0.50%)
Mar 08, 2010 23.00 23.00 22.54 22.61 70,772 -0.10(-0.46%)
Mar 05, 2010 22.65 22.74 22.57 22.72 64,834 +0.14(+0.61%)
Mar 04, 2010 22.63 22.65 22.49 22.58 50,550 +0.03(+0.11%)
Mar 03, 2010 22.66 22.77 22.52 22.55 91,466 -0.01(-0.04%)
Mar 02, 2010 22.62 22.69 22.55 22.56 114,695 +0.09(+0.38%)
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.