Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 17.12 17.22 16.78 16.78 11,162,443 -0.37(-2.14%)
Apr 29, 2010 17.04 17.17 16.96 17.15 10,229,085 +0.25(+1.48%)
Apr 28, 2010 17.01 17.25 16.83 16.90 12,187,240 -0.07(-0.39%)
Apr 27, 2010 17.17 17.35 16.93 16.96 1,434 -0.28(-1.64%)
Apr 26, 2010 17.22 17.35 17.19 17.25 6,842,775 +0.03(+0.15%)
Apr 23, 2010 17.20 17.34 17.09 17.22 11,480,723 -0.07(-0.42%)
Apr 22, 2010 16.86 17.36 16.85 17.29 15,656,928 +0.33(+1.97%)
Apr 21, 2010 16.96 17.05 16.84 16.96 81,532 +0.08(+0.47%)
Apr 20, 2010 16.80 16.93 16.78 16.88 18,099 +0.17(+1.03%)
Apr 19, 2010 16.57 16.76 16.41 16.71 9,930,461 +0.09(+0.55%)
Apr 16, 2010 16.71 16.80 16.57 16.62 15,538,721 -0.10(-0.62%)
Apr 15, 2010 16.70 16.76 16.57 16.72 7,920,052 -0.04(-0.21%)
Apr 14, 2010 16.71 16.77 16.58 16.76 7,691,768 +0.06(+0.38%)
Apr 13, 2010 16.67 16.78 16.52 16.69 7,945,345 -0.00(-0.03%)
Apr 12, 2010 16.64 16.79 16.62 16.70 10,028,514 +0.08(+0.47%)
Apr 09, 2010 16.40 16.64 16.28 16.62 14,139,155 +0.26(+1.61%)
Apr 08, 2010 16.24 16.42 16.15 16.36 11,774,055 +0.09(+0.54%)
Apr 07, 2010 16.35 16.40 16.20 16.27 10,010,414 -0.07(-0.43%)
Apr 06, 2010 16.26 16.39 16.25 16.34 9,532,060 -0.04(-0.24%)
Apr 05, 2010 16.40 16.54 16.27 16.38 8,009,135 +0.02(+0.11%)
Apr 01, 2010 16.35 16.36 16.36 16.36 37,893,076 +0.11(+0.69%)
Mar 31, 2010 16.25 16.38 16.20 16.25 8,952,825 -0.07(-0.42%)
Mar 30, 2010 16.36 16.45 16.26 16.32 7,307,486 -0.04(-0.22%)
Mar 29, 2010 16.39 16.43 16.27 16.35 7,376,700 +0.02(+0.11%)
Mar 26, 2010 16.31 16.52 16.22 16.33 9,795,987 +0.07(+0.43%)
Mar 25, 2010 16.40 16.53 16.25 16.26 12,804,199 +0.04(+0.26%)
Mar 24, 2010 16.44 16.44 16.14 16.22 12,518,693 -0.25(-1.49%)
Mar 23, 2010 16.45 16.49 16.35 16.47 10,161,504 +0.31(+1.90%)
Mar 22, 2010 16.11 16.39 16.10 16.16 13,145,957 -0.09(-0.57%)
Mar 19, 2010 16.42 16.43 16.16 16.25 21,250,164 -0.25(-1.53%)
Mar 18, 2010 16.21 16.66 16.20 16.50 49,409,224 +0.84(+5.33%)
Mar 17, 2010 15.56 15.77 15.54 15.67 16,604,395 +0.11(+0.71%)
Mar 16, 2010 15.55 15.71 15.50 15.56 11,430,419 -0.00(-0.01%)
Mar 15, 2010 15.51 15.57 15.47 15.56 10,760,282 +0.11(+0.70%)
Mar 12, 2010 15.35 15.47 15.34 15.45 8,152,720 +0.03(+0.21%)
Mar 11, 2010 15.27 15.44 15.19 15.42 7,871,575 +0.14(+0.91%)
Mar 10, 2010 15.23 15.31 15.12 15.28 6,325,376 +0.04(+0.28%)
Mar 09, 2010 15.20 15.29 15.15 15.24 6,833,926 +0.02(+0.16%)
Mar 08, 2010 15.03 15.24 15.03 15.21 8,011,994 +0.11(+0.73%)
Mar 05, 2010 14.99 15.14 14.99 15.10 8,437,285 +0.15(+1.02%)
Mar 04, 2010 14.89 15.04 14.91 14.95 7,132,248 +0.01(+0.09%)
Mar 03, 2010 14.95 15.01 14.85 14.94 9,815,544 -0.09(-0.57%)
Mar 02, 2010 15.03 15.09 14.95 15.02 11,145,445 -0.05(-0.31%)
Mar 01, 2010 15.00 15.17 14.93 15.07 12,084,015 +0.14(+0.95%)
Feb 26, 2010 14.63 14.98 14.63 14.93 22,226,452 +0.32(+2.18%)
Feb 25, 2010 14.36 14.64 14.14 14.61 18,076,528 +0.27(+1.89%)
Feb 24, 2010 14.13 14.36 14.13 14.34 13,152,696 +0.18(+1.25%)
Feb 23, 2010 14.20 14.25 14.05 14.16 8,761,145 -0.04(-0.28%)
Feb 22, 2010 14.26 14.30 14.14 14.20 7,771,822 -0.01(-0.06%)
Feb 19, 2010 14.16 14.27 14.14 14.21 10,752,660 -0.02(-0.14%)
Feb 18, 2010 14.24 14.26 14.11 14.23 7,322,305 -0.01(-0.06%)
Feb 17, 2010 14.10 14.29 14.05 14.24 12,045,800 +0.18(+1.30%)
Feb 16, 2010 13.87 14.06 13.76 14.06 10,899,816 +0.26(+1.86%)
Feb 12, 2010 13.81 13.80 13.80 13.80 50,499,720 -0.10(-0.73%)
Feb 11, 2010 13.79 13.95 13.72 13.90 7,935,883 +0.07(+0.49%)
Feb 10, 2010 13.80 13.90 13.75 13.83 8,715,350 +0.03(+0.21%)
Feb 09, 2010 13.64 13.93 13.62 13.80 10,684,676 +0.27(+1.97%)
Feb 08, 2010 13.61 13.72 13.52 13.54 9,256,393 -0.09(-0.65%)
Feb 05, 2010 13.70 13.74 13.45 13.63 14,842,580 -0.09(-0.63%)
Feb 04, 2010 14.03 14.08 13.70 13.71 20,276,608 -0.42(-2.98%)
Feb 03, 2010 14.06 14.16 13.98 14.13 8,931,382 +0.02(+0.11%)
Feb 02, 2010 14.20 14.20 14.05 14.12 10,799,541 -0.04(-0.26%)
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.