Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 16.01 16.34 15.92 16.01 17,583,514 -0.34(-2.06%)
May 27, 2010 16.21 16.36 16.09 16.35 16,604,536 +0.31(+1.90%)
May 26, 2010 16.26 16.28 15.91 16.04 18,842,504 -0.09(-0.53%)
May 25, 2010 15.50 16.15 15.32 16.13 127,982 +0.35(+2.20%)
May 24, 2010 15.74 15.91 15.64 15.78 25,638,390 -0.01(-0.07%)
May 21, 2010 15.29 15.88 15.07 15.79 19,286,910 +0.24(+1.54%)
May 20, 2010 15.60 15.83 15.39 15.55 4,290 -0.43(-2.69%)
May 19, 2010 16.04 16.08 15.70 15.98 26,537,182 -0.15(-0.93%)
May 18, 2010 16.40 16.59 16.08 16.13 47,941 -0.15(-0.95%)
May 17, 2010 16.31 16.33 15.93 16.29 19,094,376 -0.02(-0.15%)
May 14, 2010 16.31 16.59 16.19 16.31 21,491,050 -0.40(-2.40%)
May 13, 2010 17.18 17.25 16.67 16.71 23,709,690 -0.51(-2.95%)
May 12, 2010 16.97 17.25 16.81 17.22 11,238,486 +0.31(+1.86%)
May 11, 2010 17.02 17.03 16.89 16.91 24,508 -0.05(-0.29%)
May 10, 2010 16.64 16.98 16.60 16.95 29,925,244 +1.34(+8.55%)
May 07, 2010 15.78 16.02 15.43 15.62 24,303,658 -0.37(-2.31%)
May 06, 2010 15.99 16.81 14.82 15.99 2,712 -0.79(-4.70%)
May 05, 2010 16.73 17.07 16.52 16.78 19,564,576 -0.33(-1.95%)
May 04, 2010 17.26 17.37 17.05 17.11 9,539 -0.09(-0.54%)
May 03, 2010 16.81 17.34 16.79 17.20 9,444,800 +0.41(+2.45%)
Apr 30, 2010 17.13 17.23 16.79 16.79 11,155,715 -0.37(-2.14%)
Apr 29, 2010 17.05 17.18 16.97 17.16 10,222,920 +0.25(+1.48%)
Apr 28, 2010 17.02 17.26 16.84 16.91 12,179,894 -0.07(-0.39%)
Apr 27, 2010 17.18 17.36 16.95 16.97 1,433 -0.28(-1.64%)
Apr 26, 2010 17.23 17.36 17.20 17.26 6,838,650 +0.03(+0.15%)
Apr 23, 2010 17.21 17.35 17.10 17.23 11,473,803 -0.07(-0.42%)
Apr 22, 2010 16.87 17.37 16.86 17.30 15,647,490 +0.33(+1.97%)
Apr 21, 2010 16.97 17.06 16.85 16.97 81,483 +0.08(+0.47%)
Apr 20, 2010 16.81 16.94 16.79 16.89 18,088 +0.17(+1.03%)
Apr 19, 2010 16.58 16.77 16.42 16.72 9,924,475 +0.09(+0.55%)
Apr 16, 2010 16.72 16.81 16.58 16.63 15,529,355 -0.10(-0.62%)
Apr 15, 2010 16.72 16.77 16.58 16.73 7,915,278 -0.04(-0.21%)
Apr 14, 2010 16.72 16.78 16.59 16.77 7,687,132 +0.06(+0.38%)
Apr 13, 2010 16.68 16.79 16.53 16.70 7,940,556 -0.00(-0.03%)
Apr 12, 2010 16.65 16.80 16.63 16.71 10,022,469 +0.08(+0.47%)
Apr 09, 2010 16.41 16.65 16.29 16.63 14,130,633 +0.26(+1.61%)
Apr 08, 2010 16.25 16.43 16.16 16.37 11,766,958 +0.09(+0.54%)
Apr 07, 2010 16.36 16.41 16.21 16.28 10,004,381 -0.07(-0.43%)
Apr 06, 2010 16.27 16.40 16.26 16.35 9,526,314 -0.04(-0.24%)
Apr 05, 2010 16.41 16.55 16.28 16.39 8,004,307 +0.02(+0.11%)
Apr 01, 2010 16.36 16.37 16.37 16.37 37,870,236 +0.11(+0.69%)
Mar 31, 2010 16.25 16.39 16.21 16.26 8,947,428 -0.07(-0.42%)
Mar 30, 2010 16.37 16.46 16.27 16.33 7,303,081 -0.04(-0.22%)
Mar 29, 2010 16.40 16.44 16.27 16.36 7,372,254 +0.02(+0.11%)
Mar 26, 2010 16.32 16.53 16.23 16.34 9,790,082 +0.07(+0.44%)
Mar 25, 2010 16.41 16.54 16.26 16.27 12,796,481 +0.04(+0.26%)
Mar 24, 2010 16.45 16.45 16.15 16.23 12,511,147 -0.25(-1.49%)
Mar 23, 2010 16.46 16.50 16.36 16.48 10,155,380 +0.31(+1.90%)
Mar 22, 2010 16.12 16.40 16.11 16.17 13,138,034 -0.09(-0.57%)
Mar 19, 2010 16.43 16.44 16.17 16.26 21,237,356 -0.25(-1.53%)
Mar 18, 2010 16.22 16.67 16.21 16.51 49,379,440 +0.84(+5.33%)
Mar 17, 2010 15.57 15.78 15.54 15.68 16,594,386 +0.11(+0.71%)
Mar 16, 2010 15.56 15.72 15.51 15.57 11,423,529 -0.00(-0.01%)
Mar 15, 2010 15.52 15.58 15.48 15.57 10,753,797 +0.11(+0.70%)
Mar 12, 2010 15.35 15.48 15.35 15.46 8,147,806 +0.03(+0.22%)
Mar 11, 2010 15.28 15.45 15.20 15.43 7,866,831 +0.14(+0.91%)
Mar 10, 2010 15.24 15.32 15.13 15.29 6,321,563 +0.04(+0.28%)
Mar 09, 2010 15.21 15.30 15.16 15.25 6,829,807 +0.02(+0.16%)
Mar 08, 2010 15.03 15.25 15.03 15.22 8,007,165 +0.11(+0.73%)
Mar 05, 2010 15.00 15.15 15.00 15.11 8,432,199 +0.15(+1.02%)
Mar 04, 2010 14.90 15.05 14.92 14.96 7,127,949 +0.01(+0.09%)
Mar 03, 2010 14.96 15.02 14.86 14.95 9,809,626 -0.09(-0.57%)
Mar 02, 2010 15.04 15.10 14.96 15.03 11,138,726 -0.05(-0.31%)
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.