Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 19.86 19.96 19.61 19.71 88,349,648 -0.15(-0.77%)
May 27, 2010 19.66 20.14 19.65 19.86 178,539,440 +0.76(+3.96%)
May 26, 2010 20.04 20.33 18.76 19.11 231,090,512 -0.81(-4.07%)
May 25, 2010 19.60 20.12 19.39 19.92 128,675,384 -0.15(-0.76%)
May 24, 2010 20.51 20.52 20.06 20.07 96,446,032 -0.44(-2.12%)
May 21, 2010 20.35 20.71 20.20 20.51 153,919,952 -0.21(-1.00%)
May 20, 2010 20.87 21.27 20.66 20.71 115,126,024 -0.86(-4.00%)
May 19, 2010 21.79 21.92 21.23 21.58 80,816,528 -0.27(-1.25%)
May 18, 2010 22.06 22.16 21.70 21.85 69,061,832 -0.16(-0.74%)
May 17, 2010 22.15 22.23 21.64 22.01 60,548,404 +0.01(+0.03%)
May 14, 2010 22.21 22.22 21.78 22.00 83,268,096 -0.24(-1.06%)
May 13, 2010 22.26 22.61 22.19 22.24 59,528,640 -0.15(-0.68%)
May 12, 2010 22.04 22.50 22.00 22.39 61,960,044 +0.43(+1.94%)
May 11, 2010 22.27 22.55 21.73 21.97 83,866,784 -0.05(-0.21%)
May 10, 2010 22.03 22.42 21.84 22.01 113,927,064 +0.56(+2.59%)
May 07, 2010 22.00 22.02 20.78 21.46 228,395,136 -0.59(-2.66%)
May 06, 2010 22.51 22.73 21.23 22.04 168,955,584 -0.66(-2.91%)
May 05, 2010 22.76 22.89 22.58 22.70 87,859,392 -0.21(-0.93%)
May 04, 2010 23.21 23.24 22.63 22.92 107,900,288 -0.56(-2.37%)
May 03, 2010 23.33 23.62 23.26 23.47 57,834,928 +0.25(+1.06%)
Apr 30, 2010 23.63 23.64 23.21 23.23 83,118,544 -0.36(-1.51%)
Apr 29, 2010 23.53 23.91 23.33 23.58 69,241,304 +0.07(+0.30%)
Apr 28, 2010 23.52 23.58 23.29 23.51 84,828,864 +0.05(+0.21%)
Apr 27, 2010 23.54 23.77 23.39 23.46 90,363,592 -0.20(-0.85%)
Apr 26, 2010 23.58 23.79 23.47 23.66 83,682,600 +0.11(+0.48%)
Apr 23, 2010 23.67 24.02 23.31 23.55 166,665,904 -0.33(-1.37%)
Apr 22, 2010 23.61 23.98 23.50 23.88 111,137,608 +0.04(+0.19%)
Apr 21, 2010 23.83 23.96 23.75 23.83 72,749,456 -0.02(-0.09%)
Apr 20, 2010 23.75 23.91 23.68 23.85 68,628,984 +0.24(+1.03%)
Apr 19, 2010 23.40 23.77 23.40 23.61 85,405,720 +0.28(+1.20%)
Apr 16, 2010 23.42 23.56 23.27 23.33 116,628,264 -0.15(-0.65%)
Apr 15, 2010 23.44 23.54 23.36 23.48 69,346,760 +0.04(+0.16%)
Apr 14, 2010 23.42 23.58 23.32 23.44 90,630,920 +0.28(+1.22%)
Apr 13, 2010 22.93 23.20 22.92 23.16 54,374,124 +0.10(+0.43%)
Apr 12, 2010 23.01 23.19 22.97 23.06 48,736,008 -0.02(-0.07%)
Apr 09, 2010 22.78 23.13 22.74 23.08 71,989,536 +0.32(+1.40%)
Apr 08, 2010 22.30 22.80 22.29 22.76 83,603,376 +0.43(+1.94%)
Apr 07, 2010 22.18 22.48 22.16 22.32 76,673,976 +0.02(+0.10%)
Apr 06, 2010 22.17 22.50 22.04 22.30 61,992,656 +0.04(+0.17%)
Apr 05, 2010 22.16 22.38 22.08 22.26 45,136,736 +0.08(+0.38%)
Apr 01, 2010 22.32 22.18 22.18 22.18 98,301,088 -0.10(-0.44%)
Mar 31, 2010 22.54 22.61 22.19 22.28 83,828,232 -0.37(-1.62%)
Mar 30, 2010 22.54 22.71 22.44 22.64 45,956,660 +0.14(+0.61%)
Mar 29, 2010 22.60 22.68 22.48 22.51 43,827,696 -0.05(-0.24%)
Mar 26, 2010 22.89 22.97 22.51 22.56 73,106,120 -0.27(-1.17%)
Mar 25, 2010 22.69 23.25 22.67 22.83 96,198,224 +0.27(+1.21%)
Mar 24, 2010 22.61 22.70 22.51 22.55 44,689,524 -0.17(-0.77%)
Mar 23, 2010 22.51 22.74 22.37 22.73 55,232,780 +0.21(+0.95%)
Mar 22, 2010 22.44 22.59 22.35 22.51 49,565,472 +0.01(+0.03%)
Mar 19, 2010 22.64 22.74 22.32 22.51 106,942,904 -0.02(-0.07%)
Mar 18, 2010 22.53 22.61 22.44 22.52 57,618,132 -0.02(-0.07%)
Mar 17, 2010 22.44 22.72 22.36 22.54 66,244,328 +0.20(+0.89%)
Mar 16, 2010 22.38 22.43 22.21 22.34 48,282,036 +0.06(+0.27%)
Mar 15, 2010 22.19 22.34 22.07 22.28 49,308,048 +0.02(+0.07%)
Mar 12, 2010 22.30 22.35 22.09 22.26 41,689,716 +0.07(+0.31%)
Mar 11, 2010 21.97 22.20 21.94 22.19 46,475,864 +0.16(+0.72%)
Mar 10, 2010 21.95 22.14 21.91 22.03 59,021,408 +0.13(+0.59%)
Mar 09, 2010 21.72 22.14 21.72 21.91 66,094,388 +0.13(+0.59%)
Mar 08, 2010 21.69 22.00 21.68 21.78 51,819,992 +0.03(+0.15%)
Mar 05, 2010 21.80 21.81 21.62 21.74 73,632,448 -0.03(-0.15%)
Mar 04, 2010 21.65 21.79 21.50 21.78 56,390,372 +0.13(+0.60%)
Mar 03, 2010 21.68 21.76 21.56 21.65 63,661,488 +0.00(+0.00%)
Mar 02, 2010 22.12 22.29 21.48 21.65 122,434,360 -0.43(-1.93%)
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.