Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 18.11 18.38 18.00 18.11 26,590,696 -0.31(-1.67%)
May 27, 2010 18.75 18.80 18.23 18.42 39,094,716 +0.07(+0.40%)
May 26, 2010 18.54 18.80 18.34 18.35 8,200 +0.11(+0.59%)
May 25, 2010 18.26 18.46 17.94 18.24 27,940 -0.40(-2.12%)
May 24, 2010 18.86 19.05 18.44 18.64 41,147,700 +0.09(+0.47%)
May 21, 2010 18.00 19.00 18.00 18.55 79,628,904 +0.34(+1.90%)
May 20, 2010 18.48 18.71 18.13 18.20 456,348 -0.04(-0.21%)
May 19, 2010 17.68 18.55 17.68 18.24 131,631,140 +0.72(+4.11%)
May 18, 2010 18.77 19.00 17.07 17.52 3,677,516 -1.16(-6.18%)
May 17, 2010 19.69 19.81 18.42 18.68 90,552,924 -0.64(-3.30%)
May 14, 2010 19.32 19.97 18.98 19.32 169,857,604 -2.12(-9.88%)
May 13, 2010 21.47 22.00 21.13 21.43 31,744,196 +0.01(+0.06%)
May 12, 2010 21.26 21.89 21.19 21.42 37,131,404 +0.38(+1.81%)
May 11, 2010 20.98 21.26 20.95 21.04 400 -0.46(-2.13%)
May 10, 2010 21.69 21.76 21.48 21.50 35,106,760 +0.92(+4.50%)
May 07, 2010 20.76 21.04 20.19 20.57 45,528,880 -0.16(-0.76%)
May 06, 2010 21.46 21.64 18.98 20.73 181,220 -0.76(-3.52%)
May 05, 2010 21.69 21.99 21.46 21.49 37,174,204 -0.61(-2.74%)
May 04, 2010 22.33 22.74 22.03 22.09 9,080 -0.22(-1.01%)
May 03, 2010 22.64 22.82 22.11 22.32 31,019,948 -0.24(-1.06%)
Apr 30, 2010 23.32 23.34 22.50 22.56 25,079,804 -0.65(-2.79%)
Apr 29, 2010 23.44 23.65 23.03 23.20 29,407,748 -0.20(-0.84%)
Apr 28, 2010 23.43 23.51 23.08 23.40 20,394,292 +0.17(+0.71%)
Apr 27, 2010 23.99 24.06 23.22 23.24 10,112 -0.76(-3.18%)
Apr 26, 2010 24.26 24.30 23.89 24.00 18,274,432 -0.15(-0.61%)
Apr 23, 2010 24.05 24.20 23.81 24.15 12,501,740 +0.36(+1.52%)
Apr 22, 2010 23.20 23.80 23.11 23.79 14,658,400 +0.50(+2.16%)
Apr 21, 2010 23.59 23.59 23.21 23.28 400 -0.23(-0.98%)
Apr 20, 2010 23.41 23.52 23.12 23.51 1,924 +0.23(+1.00%)
Apr 19, 2010 23.30 23.55 23.02 23.28 12,586,008 -0.18(-0.78%)
Apr 16, 2010 23.52 23.73 23.20 23.46 18,782,196 -0.15(-0.64%)
Apr 15, 2010 23.59 23.82 23.48 23.61 20,638,140 +0.05(+0.20%)
Apr 14, 2010 23.29 23.61 23.21 23.57 17,329,008 +0.37(+1.58%)
Apr 13, 2010 23.35 23.45 23.04 23.20 11,435,184 -0.10(-0.43%)
Apr 12, 2010 23.26 23.37 23.12 23.30 9,323,144 +0.17(+0.72%)
Apr 09, 2010 22.99 23.15 22.91 23.13 9,567,164 +0.26(+1.13%)
Apr 08, 2010 22.67 23.02 22.62 22.87 10,769,812 +0.19(+0.86%)
Apr 07, 2010 23.12 23.12 22.66 22.68 14,750,392 -0.42(-1.83%)
Apr 06, 2010 23.01 23.33 22.95 23.10 13,813,256 -0.19(-0.81%)
Apr 05, 2010 23.26 23.30 23.02 23.29 15,363,076 +0.15(+0.65%)
Apr 01, 2010 22.92 23.14 23.14 23.14 69,857,600 +0.38(+1.67%)
Mar 31, 2010 22.67 23.05 22.63 22.76 12,504,104 +0.01(+0.03%)
Mar 30, 2010 22.62 22.96 22.58 22.75 16,330,684 +0.19(+0.84%)
Mar 29, 2010 22.64 22.79 22.54 22.56 11,134,160 -0.00(-0.01%)
Mar 26, 2010 22.68 22.81 22.41 22.56 13,539,148 -0.04(-0.18%)
Mar 25, 2010 22.42 22.95 22.37 22.60 20,353,324 +0.42(+1.87%)
Mar 24, 2010 22.40 22.49 22.15 22.19 15,611,548 -0.31(-1.37%)
Mar 23, 2010 22.38 22.58 22.31 22.50 13,516,084 +0.19(+0.83%)
Mar 22, 2010 22.10 22.44 22.05 22.31 16,674,124 +0.10(+0.45%)
Mar 19, 2010 22.63 22.69 22.17 22.21 24,223,808 -0.32(-1.43%)
Mar 18, 2010 22.88 22.95 22.52 22.53 18,765,844 -0.35(-1.51%)
Mar 17, 2010 23.03 23.10 22.81 22.88 14,785,064 -0.03(-0.15%)
Mar 16, 2010 23.17 23.23 22.84 22.91 19,067,904 -0.19(-0.82%)
Mar 15, 2010 23.08 23.15 22.98 23.10 20,731,460 -0.21(-0.90%)
Mar 12, 2010 23.29 23.41 23.16 23.31 28,642,820 +0.13(+0.55%)
Mar 11, 2010 22.74 23.32 22.70 23.18 55,138,960 +0.30(+1.33%)
Mar 10, 2010 22.43 22.95 22.39 22.88 28,438,804 +0.16(+0.72%)
Mar 09, 2010 22.56 22.92 22.46 22.72 36,690,804 +0.06(+0.26%)
Mar 08, 2010 22.11 22.73 22.02 22.66 31,259,780 +0.53(+2.40%)
Mar 05, 2010 21.85 22.14 21.77 22.13 19,507,384 +0.37(+1.69%)
Mar 04, 2010 21.70 21.86 21.53 21.76 14,576,556 +0.06(+0.28%)
Mar 03, 2010 21.65 21.80 21.56 21.70 13,657,744 +0.09(+0.40%)
Mar 02, 2010 21.70 21.75 21.56 21.61 12,901,008 -0.09(-0.43%)
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.