Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2010 15.01 15.18 14.94 15.08 12,076,729 +0.14(+0.95%)
Feb 26, 2010 14.63 14.99 14.63 14.94 22,213,052 +0.32(+2.18%)
Feb 25, 2010 14.37 14.65 14.14 14.62 18,065,630 +0.27(+1.89%)
Feb 24, 2010 14.14 14.37 14.14 14.35 13,144,767 +0.18(+1.25%)
Feb 23, 2010 14.21 14.26 14.06 14.17 8,755,863 -0.04(-0.28%)
Feb 22, 2010 14.27 14.31 14.15 14.21 7,767,136 -0.01(-0.06%)
Feb 19, 2010 14.17 14.27 14.14 14.22 10,746,177 -0.02(-0.14%)
Feb 18, 2010 14.25 14.27 14.12 14.24 7,317,891 -0.01(-0.06%)
Feb 17, 2010 14.11 14.29 14.06 14.25 12,038,538 +0.18(+1.30%)
Feb 16, 2010 13.88 14.06 13.77 14.06 10,893,245 +0.26(+1.86%)
Feb 12, 2010 13.81 13.81 13.81 13.81 50,469,276 -0.10(-0.73%)
Feb 11, 2010 13.79 13.96 13.73 13.91 7,931,098 +0.07(+0.49%)
Feb 10, 2010 13.81 13.91 13.76 13.84 8,710,096 +0.03(+0.21%)
Feb 09, 2010 13.65 13.94 13.63 13.81 10,678,235 +0.27(+1.97%)
Feb 08, 2010 13.62 13.73 13.53 13.55 9,250,812 -0.09(-0.65%)
Feb 05, 2010 13.70 13.75 13.45 13.63 14,833,632 -0.09(-0.63%)
Feb 04, 2010 14.04 14.09 13.71 13.72 20,264,384 -0.42(-2.98%)
Feb 03, 2010 14.07 14.16 13.99 14.14 8,925,998 +0.02(+0.11%)
Feb 02, 2010 14.21 14.21 14.06 14.13 10,793,030 -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.