Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 22.93 23.00 21.38 21.46 1,167,610 -1.45(-6.34%)
Apr 29, 2010 22.68 23.06 22.53 22.91 1,226,380 +0.47(+2.11%)
Apr 28, 2010 22.80 23.12 22.30 22.44 1,065,476 -0.20(-0.88%)
Apr 27, 2010 23.45 23.62 22.61 22.64 2,212,719 -1.00(-4.24%)
Apr 26, 2010 23.29 23.86 23.20 23.64 1,860,343 +0.28(+1.18%)
Apr 23, 2010 22.60 23.41 22.49 23.36 1,627,746 +0.89(+3.94%)
Apr 22, 2010 21.22 22.57 21.21 22.48 1,648,051 +0.93(+4.33%)
Apr 21, 2010 21.23 21.66 21.18 21.54 1,392,806 +0.31(+1.48%)
Apr 20, 2010 21.24 21.47 20.99 21.23 890,188 +0.11(+0.54%)
Apr 19, 2010 20.88 21.20 20.27 21.11 1,159,668 +0.24(+1.13%)
Apr 16, 2010 21.33 21.46 20.78 20.88 1,242,708 -0.60(-2.78%)
Apr 15, 2010 21.02 21.53 20.83 21.47 1,242,573 +0.46(+2.18%)
Apr 14, 2010 20.29 21.04 20.29 21.02 1,098,333 +0.84(+4.17%)
Apr 13, 2010 20.10 20.39 19.95 20.17 933,761 +0.08(+0.38%)
Apr 12, 2010 20.66 20.66 20.07 20.10 1,109,466 -0.47(-2.30%)
Apr 09, 2010 19.70 20.66 19.64 20.57 1,394,449 +0.89(+4.54%)
Apr 08, 2010 19.89 19.95 19.45 19.68 881,967 -0.15(-0.73%)
Apr 07, 2010 19.68 19.98 19.33 19.82 1,435,275 +0.23(+1.17%)
Apr 06, 2010 19.41 19.76 19.38 19.59 1,027,827 -0.02(-0.08%)
Apr 05, 2010 18.54 19.64 18.29 19.61 1,245,597 +1.22(+6.65%)
Apr 01, 2010 18.26 18.39 18.39 18.39 810,264 +0.35(+1.95%)
Mar 31, 2010 17.93 18.30 17.91 18.04 1,030,279 -0.05(-0.25%)
Mar 30, 2010 18.00 18.33 18.00 18.08 875,733 -0.01(-0.04%)
Mar 29, 2010 18.08 18.20 17.68 18.09 939,895 +0.03(+0.17%)
Mar 26, 2010 18.43 18.58 18.02 18.06 1,060,298 -0.31(-1.66%)
Mar 25, 2010 18.44 18.61 18.29 18.36 1,474,112 +0.05(+0.29%)
Mar 24, 2010 18.52 18.55 18.25 18.31 908,815 -0.30(-1.60%)
Mar 23, 2010 18.15 18.61 17.94 18.61 968,243 +0.40(+2.22%)
Mar 22, 2010 17.42 18.20 17.25 18.20 743,270 +0.78(+4.47%)
Mar 19, 2010 17.94 17.94 17.40 17.42 1,354,124 -0.38(-2.14%)
Mar 18, 2010 17.93 17.99 17.68 17.81 780,056 -0.19(-1.06%)
Mar 17, 2010 17.91 18.13 17.70 18.00 3,792,128 +0.13(+0.73%)
Mar 16, 2010 17.64 17.87 17.50 17.87 905,225 +0.31(+1.78%)
Mar 15, 2010 17.36 17.56 17.35 17.55 685,879 +0.12(+0.70%)
Mar 12, 2010 17.45 17.54 17.32 17.43 805,227 +0.05(+0.31%)
Mar 11, 2010 17.05 17.38 16.93 17.38 720,803 +0.21(+1.20%)
Mar 10, 2010 16.71 17.48 16.62 17.17 1,147,300 +0.46(+2.74%)
Mar 09, 2010 16.78 16.88 16.62 16.72 1,178,856 -0.18(-1.04%)
Mar 08, 2010 17.01 17.13 16.72 16.89 1,200,368 +0.00(+0.00%)
Mar 05, 2010 16.48 17.00 16.01 16.89 2,105,617 +0.60(+3.65%)
Mar 04, 2010 15.44 16.39 15.39 16.30 2,635,878 +1.08(+7.07%)
Mar 03, 2010 14.85 15.37 14.84 15.22 1,736,507 +0.49(+3.32%)
Mar 02, 2010 15.26 15.48 14.55 14.73 2,922,871 -0.55(-3.60%)
Mar 01, 2010 12.87 15.39 13.37 15.28 5,576,180 +2.41(+18.73%)
Feb 26, 2010 13.04 13.08 12.78 12.87 535,066 -0.11(-0.88%)
Feb 25, 2010 12.56 13.02 12.46 12.98 489,450 +0.21(+1.61%)
Feb 24, 2010 12.59 12.83 12.59 12.78 691,185 +0.20(+1.58%)
Feb 23, 2010 12.92 12.97 12.40 12.58 1,354,441 -0.40(-3.06%)
Feb 22, 2010 13.15 13.19 12.95 12.98 613,189 -0.13(-0.99%)
Feb 19, 2010 12.94 13.12 12.92 13.11 593,319 +0.08(+0.64%)
Feb 18, 2010 13.01 13.03 12.79 13.02 466,736 -0.04(-0.29%)
Feb 17, 2010 13.22 13.28 12.89 13.06 645,644 -0.12(-0.93%)
Feb 16, 2010 12.60 13.24 12.60 13.18 1,012,473 +0.66(+5.24%)
Feb 12, 2010 12.39 12.53 12.53 12.53 953,593 +0.04(+0.31%)
Feb 11, 2010 12.08 12.50 11.86 12.49 747,876 +0.38(+3.15%)
Feb 10, 2010 12.19 12.30 11.92 12.11 556,054 -0.11(-0.87%)
Feb 09, 2010 12.10 12.32 11.84 12.21 1,344,183 +0.31(+2.56%)
Feb 08, 2010 12.05 12.52 11.72 11.91 1,376,664 -0.20(-1.64%)
Feb 05, 2010 12.36 12.36 11.40 12.11 2,497,505 -0.27(-2.16%)
Feb 04, 2010 13.05 13.42 12.37 12.37 1,252,349 -0.80(-6.08%)
Feb 03, 2010 12.84 13.18 12.73 13.18 981,158 +0.35(+2.74%)
Feb 02, 2010 13.04 13.08 12.60 12.82 1,507,777 -0.13(-1.03%)
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.