Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 14.48 14.80 14.36 14.48 3,371,864 -0.24(-1.63%)
May 27, 2010 14.96 14.98 14.36 14.72 4,635,169 +0.20(+1.38%)
May 26, 2010 14.87 15.37 14.49 14.52 5,392,474 -0.18(-1.22%)
May 25, 2010 14.23 14.79 14.07 14.70 200 -0.02(-0.14%)
May 24, 2010 14.95 15.38 14.69 14.72 3,719,956 -0.28(-1.87%)
May 21, 2010 14.88 15.41 14.59 15.00 4,708,022 -0.09(-0.60%)
May 20, 2010 15.04 15.54 14.99 15.09 3,968,045 -0.70(-4.43%)
May 19, 2010 15.84 16.37 15.49 15.79 3,503,035 -0.17(-1.07%)
May 18, 2010 16.59 16.84 15.89 15.96 4,104,225 -0.40(-2.44%)
May 17, 2010 16.28 16.40 15.57 16.36 4,226,367 +0.15(+0.93%)
May 14, 2010 16.21 16.45 15.92 16.21 3,516,730 -0.32(-1.94%)
May 13, 2010 17.34 17.39 16.42 16.53 6,283,454 -1.21(-6.82%)
May 12, 2010 17.68 18.16 17.51 17.74 2,795,884 +0.18(+1.03%)
May 11, 2010 18.09 18.22 17.45 17.56 1,000 +0.00(+0.00%)
May 10, 2010 17.45 17.58 17.36 17.56 4,114,763 +1.26(+7.73%)
May 07, 2010 17.35 17.64 16.24 16.30 5,180,008 -0.32(-1.93%)
May 06, 2010 16.96 18.63 16.00 16.62 6,300 -1.04(-5.92%)
May 05, 2010 18.11 18.55 17.53 17.66 3,901,078 -0.62(-3.36%)
May 04, 2010 18.67 19.08 17.99 18.28 100 -0.80(-4.19%)
May 03, 2010 18.72 19.33 18.56 19.08 2,907,689 +0.55(+2.97%)
Apr 30, 2010 19.01 19.50 18.51 18.53 3,440,528 -0.35(-1.85%)
Apr 29, 2010 18.41 19.00 18.15 18.88 3,378,524 +0.67(+3.68%)
Apr 28, 2010 18.08 18.60 18.07 18.21 3,055,035 +0.20(+1.11%)
Apr 27, 2010 18.78 18.84 17.88 18.01 2,200 -0.88(-4.66%)
Apr 26, 2010 19.42 19.53 18.75 18.89 3,809,356 -0.44(-2.28%)
Apr 23, 2010 18.96 20.13 18.88 19.33 7,007,496 +0.46(+2.44%)
Apr 22, 2010 17.49 18.91 17.37 18.87 6,608,164 +1.12(+6.31%)
Apr 21, 2010 17.39 17.82 17.31 17.75 2,000 +0.34(+1.95%)
Apr 20, 2010 17.23 17.62 17.13 17.41 3,602,008 +0.32(+1.87%)
Apr 19, 2010 17.03 17.28 16.75 17.09 2,661,281 -0.01(-0.06%)
Apr 16, 2010 17.16 17.18 16.75 17.10 4,664,850 -0.04(-0.23%)
Apr 15, 2010 17.19 17.43 17.02 17.14 3,481,986 -0.09(-0.52%)
Apr 14, 2010 16.88 17.41 16.73 17.23 5,419,065 +0.50(+2.99%)
Apr 13, 2010 16.46 16.78 16.40 16.73 4,701,096 +0.26(+1.58%)
Apr 12, 2010 16.45 16.55 16.32 16.47 2,440,858 +0.05(+0.30%)
Apr 09, 2010 16.33 16.64 16.33 16.42 3,363,368 +0.16(+0.98%)
Apr 08, 2010 16.26 16.33 16.05 16.26 3,732,109 -0.06(-0.37%)
Apr 07, 2010 16.51 16.74 16.24 16.32 3,880,338 -0.19(-1.15%)
Apr 06, 2010 16.51 16.64 16.20 16.51 3,807,257 -0.45(-2.65%)
Apr 05, 2010 16.83 17.02 16.68 16.96 2,431,973 +0.29(+1.74%)
Apr 01, 2010 16.97 16.67 16.67 16.67 2,911,800 -0.08(-0.48%)
Mar 31, 2010 16.81 16.94 16.65 16.75 3,119,797 -0.14(-0.83%)
Mar 30, 2010 16.99 17.37 16.80 16.89 2,639,122 -0.07(-0.41%)
Mar 29, 2010 17.31 17.40 16.80 16.96 3,285,710 -0.14(-0.82%)
Mar 26, 2010 16.87 17.37 16.80 17.10 5,638,220 +0.32(+1.91%)
Mar 25, 2010 16.86 17.16 16.73 16.78 4,446,030 +0.05(+0.30%)
Mar 24, 2010 17.28 17.50 16.51 16.73 6,597,636 -0.42(-2.45%)
Mar 23, 2010 17.10 17.30 16.47 17.15 8,234,971 -0.29(-1.66%)
Mar 22, 2010 17.18 17.50 16.99 17.44 3,282,564 +0.11(+0.63%)
Mar 19, 2010 17.74 17.94 17.25 17.33 2,480,713 -0.31(-1.76%)
Mar 18, 2010 17.61 17.85 17.44 17.64 1,744,467 -0.01(-0.06%)
Mar 17, 2010 17.70 18.05 17.60 17.65 3,374,863 +0.09(+0.51%)
Mar 16, 2010 17.24 17.75 17.24 17.56 3,169,356 +0.38(+2.21%)
Mar 15, 2010 17.05 17.26 17.04 17.18 1,776,848 -0.31(-1.77%)
Mar 12, 2010 17.65 17.73 17.26 17.49 1,903,754 -0.11(-0.63%)
Mar 11, 2010 17.36 17.61 17.17 17.60 2,081,653 +0.12(+0.69%)
Mar 10, 2010 17.59 17.90 17.37 17.48 2,278,548 -0.16(-0.91%)
Mar 09, 2010 17.34 17.79 17.29 17.64 2,657,937 +0.16(+0.92%)
Mar 08, 2010 17.19 17.60 17.15 17.48 2,273,854 +0.23(+1.33%)
Mar 05, 2010 16.94 17.34 16.89 17.25 2,456,006 +0.53(+3.17%)
Mar 04, 2010 16.75 17.09 16.63 16.72 2,365,948 -0.15(-0.89%)
Mar 03, 2010 16.55 16.97 16.51 16.87 2,902,421 +0.36(+2.18%)
Mar 02, 2010 16.70 16.80 16.45 16.51 1,343,750 -0.07(-0.42%)
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.