Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 20.29 20.38 20.00 20.00 2,683,881 -0.36(-1.77%)
Apr 29, 2010 19.83 20.37 19.51 20.36 3,626,780 +0.58(+2.93%)
Apr 28, 2010 19.66 20.00 19.61 19.78 7,146,168 +0.30(+1.54%)
Apr 27, 2010 20.25 20.39 19.48 19.48 6,876,470 -0.88(-4.32%)
Apr 26, 2010 20.35 20.52 20.26 20.36 4,365,269 -0.06(-0.29%)
Apr 23, 2010 20.25 20.50 20.20 20.42 2,736,685 +0.08(+0.39%)
Apr 22, 2010 20.23 20.44 20.04 20.34 3,539,175 -0.15(-0.73%)
Apr 21, 2010 20.15 20.52 20.15 20.49 6,014,885 +0.30(+1.49%)
Apr 20, 2010 20.00 20.55 19.97 20.19 8,497,843 +0.13(+0.65%)
Apr 19, 2010 20.06 20.26 19.94 20.06 6,505,138 -0.05(-0.25%)
Apr 16, 2010 20.30 20.41 19.74 20.11 6,430,098 -0.30(-1.47%)
Apr 15, 2010 20.03 20.56 20.02 20.41 6,868,596 +0.23(+1.14%)
Apr 14, 2010 20.20 20.30 20.09 20.18 5,423,436 +0.10(+0.50%)
Apr 13, 2010 20.06 20.15 19.94 20.08 4,567,404 +0.06(+0.30%)
Apr 12, 2010 20.24 20.33 19.96 20.02 7,663,576 -0.28(-1.38%)
Apr 09, 2010 20.16 20.32 20.05 20.30 7,991,562 +0.14(+0.69%)
Apr 08, 2010 19.92 20.21 19.84 20.16 7,149,725 -0.04(-0.20%)
Apr 07, 2010 19.85 20.22 19.85 20.20 7,707,061 +0.24(+1.20%)
Apr 06, 2010 19.47 20.13 19.34 19.96 7,829,555 +0.45(+2.31%)
Apr 05, 2010 19.32 19.52 19.26 19.51 3,584,183 +0.23(+1.19%)
Apr 01, 2010 19.25 19.28 19.28 19.28 4,968,800 +0.22(+1.15%)
Mar 31, 2010 19.34 19.36 19.03 19.06 5,199,835 -0.30(-1.55%)
Mar 30, 2010 19.10 19.43 19.01 19.36 5,404,111 +0.35(+1.84%)
Mar 29, 2010 19.19 19.19 18.97 19.01 3,753,131 -0.15(-0.78%)
Mar 26, 2010 19.15 19.30 19.00 19.16 8,030,547 +0.01(+0.05%)
Mar 25, 2010 18.73 19.36 18.72 19.15 8,957,017 +0.44(+2.35%)
Mar 24, 2010 18.55 18.76 18.50 18.71 3,686,155 +0.15(+0.81%)
Mar 23, 2010 18.54 18.65 18.42 18.56 3,238,005 -0.02(-0.11%)
Mar 22, 2010 18.34 18.64 18.20 18.58 3,326,884 +0.22(+1.20%)
Mar 19, 2010 18.77 18.77 18.36 18.36 4,878,691 -0.30(-1.61%)
Mar 18, 2010 18.73 18.84 18.63 18.66 4,158,610 -0.12(-0.64%)
Mar 17, 2010 18.50 19.03 18.35 18.78 8,052,590 -0.02(-0.11%)
Mar 16, 2010 18.87 18.90 18.68 18.80 7,150,860 +0.00(+0.00%)
Mar 15, 2010 18.71 19.00 18.66 18.80 6,746,325 -0.05(-0.27%)
Mar 12, 2010 18.96 19.00 18.77 18.85 8,477,829 -0.11(-0.58%)
Mar 11, 2010 18.85 18.99 18.84 18.96 4,510,178 +0.07(+0.37%)
Mar 10, 2010 18.81 18.91 18.70 18.89 8,178,198 +0.03(+0.16%)
Mar 09, 2010 18.58 18.92 18.45 18.86 8,604,005 +0.35(+1.89%)
Mar 08, 2010 18.24 18.58 18.10 18.51 6,504,900 +0.42(+2.32%)
Mar 05, 2010 17.39 18.25 17.38 18.09 12,021,156 +0.85(+4.93%)
Mar 04, 2010 17.34 17.46 17.21 17.24 5,930,004 -0.08(-0.46%)
Mar 03, 2010 17.50 17.50 17.31 17.32 2,811,365 -0.06(-0.35%)
Mar 02, 2010 17.20 17.46 17.20 17.38 5,549,467 -0.02(-0.11%)
Mar 01, 2010 17.49 17.61 17.39 17.40 4,068,123 -0.09(-0.51%)
Feb 26, 2010 17.87 17.87 17.48 17.49 6,605,359 -0.15(-0.85%)
Feb 25, 2010 17.16 17.69 17.15 17.64 8,016,551 +0.19(+1.09%)
Feb 24, 2010 17.47 17.57 17.39 17.45 5,612,459 +0.05(+0.29%)
Feb 23, 2010 17.49 17.75 17.39 17.40 5,119,208 -0.20(-1.14%)
Feb 22, 2010 18.00 18.02 17.59 17.60 8,297,845 -0.43(-2.38%)
Feb 19, 2010 17.81 18.22 17.81 18.03 10,748,639 +0.44(+2.50%)
Feb 18, 2010 17.34 17.81 17.33 17.59 6,942,018 +0.19(+1.09%)
Feb 17, 2010 17.63 17.66 17.30 17.40 9,315,552 +0.07(+0.40%)
Feb 16, 2010 17.04 17.37 16.97 17.33 7,000,006 +0.31(+1.82%)
Feb 12, 2010 16.96 17.02 17.02 17.02 5,019,900 +0.04(+0.24%)
Feb 11, 2010 16.99 17.16 16.90 16.98 4,977,664 -0.09(-0.53%)
Feb 10, 2010 16.58 17.35 16.58 17.07 13,941,613 +0.47(+2.83%)
Feb 09, 2010 16.85 17.02 16.55 16.60 9,286,239 -0.18(-1.07%)
Feb 08, 2010 17.00 17.06 16.74 16.78 4,792,690 -0.18(-1.06%)
Feb 05, 2010 16.83 17.01 16.55 16.96 11,599,142 +0.25(+1.50%)
Feb 04, 2010 17.22 17.23 16.70 16.71 9,525,004 -0.56(-3.24%)
Feb 03, 2010 17.63 17.68 17.20 17.27 9,958,684 -0.37(-2.10%)
Feb 02, 2010 18.18 18.57 17.18 17.64 27,496,623 -0.59(-3.24%)
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.