Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 19.67 19.87 19.56 19.67 6,453,531 -0.02(-0.09%)
May 27, 2010 19.38 19.70 19.28 19.69 6,668,730 +0.60(+3.13%)
May 26, 2010 19.21 19.31 18.99 19.10 162 +0.03(+0.16%)
May 25, 2010 18.82 19.06 18.51 19.06 162 -0.14(-0.71%)
May 24, 2010 19.23 19.49 19.13 19.20 3,272,664 -0.17(-0.86%)
May 21, 2010 19.13 19.38 18.95 19.37 7,309,531 +0.07(+0.38%)
May 20, 2010 19.45 19.65 19.27 19.29 162 -0.60(-3.00%)
May 19, 2010 19.98 20.02 19.71 19.89 6,083,166 -0.18(-0.89%)
May 18, 2010 20.19 20.41 20.01 20.07 324 -0.24(-1.18%)
May 17, 2010 20.36 20.40 20.04 20.31 5,362,112 -0.01(-0.03%)
May 14, 2010 20.31 20.50 20.10 20.31 7,763,848 -0.18(-0.90%)
May 13, 2010 20.60 20.85 20.44 20.50 4,937,438 +0.17(+0.85%)
May 12, 2010 20.48 20.77 20.25 20.33 7,274,270 -0.08(-0.39%)
May 11, 2010 20.42 20.58 20.33 20.41 8,042,659 +0.01(+0.03%)
May 10, 2010 20.22 20.45 20.21 20.40 8,985,845 +0.75(+3.82%)
May 07, 2010 19.81 20.04 19.40 19.65 12,498,483 +0.05(+0.25%)
May 06, 2010 20.22 20.27 17.34 19.60 324 -0.75(-3.70%)
May 05, 2010 20.32 20.41 20.11 20.35 10,936,626 -0.08(-0.37%)
May 04, 2010 20.81 20.99 20.31 20.43 13,179,837 -0.58(-2.75%)
May 03, 2010 20.91 21.11 20.78 21.01 7,786,439 +0.16(+0.76%)
Apr 30, 2010 20.95 21.27 20.85 20.85 9,620,973 +0.28(+1.36%)
Apr 29, 2010 20.52 20.79 20.44 20.57 6,069,948 +0.19(+0.95%)
Apr 28, 2010 20.40 20.43 20.20 20.38 7,283,783 +0.11(+0.54%)
Apr 27, 2010 20.48 20.70 20.24 20.27 9,417,522 -0.26(-1.24%)
Apr 26, 2010 20.69 20.70 20.45 20.52 8,172,992 -0.16(-0.76%)
Apr 23, 2010 20.68 20.68 20.47 20.68 4,399,013 +0.02(+0.12%)
Apr 22, 2010 20.52 20.69 20.42 20.66 3,911,696 +0.02(+0.09%)
Apr 21, 2010 20.64 20.67 20.53 20.64 34,119 +0.00(+0.00%)
Apr 20, 2010 20.58 20.66 20.47 20.64 3,830,218 +0.09(+0.44%)
Apr 19, 2010 20.45 20.55 20.36 20.55 6,199,508 +0.04(+0.21%)
Apr 16, 2010 20.52 20.65 20.41 20.50 7,430,497 -0.02(-0.12%)
Apr 15, 2010 20.55 20.58 20.36 20.53 6,935,856 -0.08(-0.38%)
Apr 14, 2010 20.69 20.70 20.43 20.61 5,861,880 -0.10(-0.50%)
Apr 13, 2010 20.74 20.79 20.53 20.71 5,541,841 -0.01(-0.03%)
Apr 12, 2010 20.93 20.93 20.70 20.72 5,542,451 -0.12(-0.55%)
Apr 09, 2010 20.79 20.84 20.52 20.83 3,790,165 +0.19(+0.91%)
Apr 08, 2010 20.66 20.69 20.52 20.64 3,804,810 -0.07(-0.35%)
Apr 07, 2010 20.83 20.84 20.65 20.72 4,811,154 -0.13(-0.64%)
Apr 06, 2010 20.82 20.88 20.78 20.85 9,344,498 -0.01(-0.06%)
Apr 05, 2010 21.06 21.06 20.83 20.86 6,217,180 -0.10(-0.49%)
Apr 01, 2010 20.85 20.96 20.96 20.96 3,760,094 +0.19(+0.91%)
Mar 31, 2010 20.89 20.93 20.70 20.78 4,173,677 -0.15(-0.70%)
Mar 30, 2010 20.89 21.12 20.85 20.92 5,531,665 +0.03(+0.15%)
Mar 29, 2010 20.73 20.91 20.72 20.89 4,144,310 +0.17(+0.82%)
Mar 26, 2010 20.66 20.80 20.59 20.72 3,301,695 +0.12(+0.56%)
Mar 25, 2010 20.75 20.79 20.60 20.61 3,780,084 -0.05(-0.26%)
Mar 24, 2010 20.76 20.79 20.58 20.66 4,786,936 -0.19(-0.90%)
Mar 23, 2010 20.70 20.85 20.67 20.85 4,958,972 +0.13(+0.65%)
Mar 22, 2010 20.91 20.98 20.71 20.72 3,821,992 -0.27(-1.27%)
Mar 19, 2010 21.15 21.20 20.83 20.98 6,479,602 -0.15(-0.69%)
Mar 18, 2010 21.20 21.26 21.01 21.13 3,953,041 -0.04(-0.17%)
Mar 17, 2010 21.04 21.21 21.02 21.17 3,109,900 +0.03(+0.14%)
Mar 16, 2010 20.86 21.15 20.79 21.14 3,587,978 +0.23(+1.11%)
Mar 15, 2010 20.75 20.90 20.75 20.90 3,638,437 +0.18(+0.85%)
Mar 12, 2010 20.82 20.84 20.66 20.73 4,862,145 -0.07(-0.35%)
Mar 11, 2010 20.83 20.87 20.64 20.80 4,786,290 +0.04(+0.21%)
Mar 10, 2010 20.83 20.87 20.67 20.76 4,149,411 +0.02(+0.09%)
Mar 09, 2010 20.76 20.83 20.67 20.74 2,729,344 -0.04(-0.18%)
Mar 08, 2010 20.86 20.89 20.70 20.78 3,263,528 -0.04(-0.20%)
Mar 05, 2010 20.72 20.84 20.57 20.82 3,244,167 +0.21(+1.00%)
Mar 04, 2010 20.65 20.67 20.47 20.61 3,769,169 -0.04(-0.18%)
Mar 03, 2010 20.81 20.85 20.59 20.65 3,165,385 -0.05(-0.26%)
Mar 02, 2010 20.71 20.83 20.67 20.70 4,831,236 +0.07(+0.35%)
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.