Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 18.23 18.25 18.04 18.13 5,276,663 -0.10(-0.56%)
Apr 29, 2010 18.22 18.31 18.13 18.23 3,183,868 +0.11(+0.59%)
Apr 28, 2010 18.21 18.24 18.00 18.13 5,754,658 -0.14(-0.75%)
Apr 27, 2010 18.38 18.44 18.11 18.26 7,280,363 -0.54(-2.90%)
Apr 26, 2010 18.82 18.89 18.80 18.81 2,635,400 +0.03(+0.18%)
Apr 23, 2010 18.58 18.78 18.53 18.77 3,248,059 +0.00(+0.00%)
Apr 22, 2010 18.86 18.98 18.62 18.77 5,961,441 -0.19(-1.00%)
Apr 21, 2010 19.05 19.06 18.86 18.96 30,325 -0.21(-1.09%)
Apr 20, 2010 19.18 19.26 19.11 19.17 5,575 +0.02(+0.13%)
Apr 19, 2010 19.01 19.15 18.99 19.15 2,122,069 -0.09(-0.48%)
Apr 16, 2010 19.31 19.41 19.15 19.24 3,202,538 +0.05(+0.28%)
Apr 15, 2010 19.16 19.30 19.14 19.19 2,578,917 -0.00(-0.03%)
Apr 14, 2010 19.26 19.31 19.18 19.19 4,048,608 -0.01(-0.05%)
Apr 13, 2010 19.18 19.22 19.04 19.20 3,181,871 +0.18(+0.92%)
Apr 12, 2010 19.02 19.13 18.97 19.03 2,578,713 -0.03(-0.18%)
Apr 09, 2010 19.11 19.13 19.00 19.06 3,575,176 +0.17(+0.88%)
Apr 08, 2010 18.88 18.96 18.84 18.90 3,557,194 +0.05(+0.26%)
Apr 07, 2010 18.89 19.02 18.80 18.85 5,671,833 +0.01(+0.05%)
Apr 06, 2010 18.52 18.95 18.52 18.84 6,630,182 -0.02(-0.13%)
Apr 05, 2010 18.87 18.87 18.75 18.86 1,816,669 +0.12(+0.62%)
Apr 01, 2010 18.71 18.75 18.75 18.75 2,249,441 +0.01(+0.08%)
Mar 31, 2010 18.55 18.82 18.55 18.73 3,680,995 +0.14(+0.76%)
Mar 30, 2010 18.63 18.66 18.52 18.59 1,998,081 +0.05(+0.29%)
Mar 29, 2010 18.49 18.59 18.47 18.54 1,965,287 +0.05(+0.26%)
Mar 26, 2010 18.51 18.57 18.45 18.49 2,421,818 -0.19(-1.04%)
Mar 25, 2010 18.86 18.87 18.68 18.68 3,674,885 -0.11(-0.57%)
Mar 24, 2010 18.82 18.89 18.72 18.79 3,767,682 -0.17(-0.87%)
Mar 23, 2010 18.80 18.98 18.79 18.95 3,528,834 -0.01(-0.08%)
Mar 22, 2010 18.88 19.09 18.84 18.97 3,758,778 +0.21(+1.14%)
Mar 19, 2010 18.75 18.83 18.66 18.75 5,641,351 -0.32(-1.66%)
Mar 18, 2010 18.80 19.08 18.77 19.07 6,838,643 +0.69(+3.76%)
Mar 17, 2010 18.45 18.45 18.24 18.38 3,315,135 +0.00(+0.03%)
Mar 16, 2010 18.30 18.43 18.23 18.38 2,791,250 +0.03(+0.16%)
Mar 15, 2010 18.29 18.35 18.27 18.35 3,157,185 -0.04(-0.24%)
Mar 12, 2010 18.42 18.45 18.32 18.39 2,725,433 -0.01(-0.05%)
Mar 11, 2010 18.31 18.40 18.21 18.40 2,217,392 +0.09(+0.48%)
Mar 10, 2010 18.23 18.36 18.22 18.31 2,425,695 -0.03(-0.16%)
Mar 09, 2010 18.26 18.36 18.23 18.34 2,253,303 +0.17(+0.94%)
Mar 08, 2010 18.18 18.25 18.12 18.17 3,371,947 -0.08(-0.45%)
Mar 05, 2010 18.01 18.32 17.99 18.25 3,861,461 +0.08(+0.46%)
Mar 04, 2010 18.24 18.27 18.14 18.17 2,974,700 +0.00(+0.03%)
Mar 03, 2010 18.14 18.28 18.09 18.17 2,240,619 +0.06(+0.35%)
Mar 02, 2010 18.05 18.20 18.00 18.10 3,034,730 +0.10(+0.54%)
Mar 01, 2010 17.87 18.04 17.83 18.01 4,133,031 -0.05(-0.30%)
Feb 26, 2010 17.97 18.12 17.91 18.06 3,311,867 +0.00(+0.03%)
Feb 25, 2010 17.89 18.05 17.85 18.05 4,637,720 -0.11(-0.61%)
Feb 24, 2010 18.17 18.27 18.13 18.17 2,765,920 -0.03(-0.17%)
Feb 23, 2010 18.17 18.24 18.13 18.20 3,662,550 +0.05(+0.27%)
Feb 22, 2010 18.19 18.28 18.09 18.15 7,332,247 -0.46(-2.46%)
Feb 19, 2010 18.54 18.66 18.46 18.60 2,925,649 -0.28(-1.49%)
Feb 18, 2010 18.95 19.04 18.89 18.89 7,760,024 -0.25(-1.32%)
Feb 17, 2010 19.15 19.18 19.03 19.14 3,151,513 +0.05(+0.28%)
Feb 16, 2010 18.90 19.12 18.81 19.09 7,520,466 +0.24(+1.29%)
Feb 12, 2010 18.83 18.84 18.84 18.84 3,482,130 +0.14(+0.73%)
Feb 11, 2010 18.44 18.73 18.35 18.71 7,600,058 +0.46(+2.53%)
Feb 10, 2010 18.26 18.36 18.16 18.24 2,856,167 -0.18(-0.99%)
Feb 09, 2010 18.33 18.56 18.18 18.43 6,813,604 +0.15(+0.81%)
Feb 08, 2010 18.30 18.40 18.24 18.28 4,062,218 +0.05(+0.26%)
Feb 05, 2010 18.28 18.30 17.90 18.23 6,129,047 -0.21(-1.12%)
Feb 04, 2010 18.79 18.84 18.40 18.44 3,692,958 -0.26(-1.41%)
Feb 03, 2010 18.68 18.75 18.57 18.70 3,347,145 -0.02(-0.10%)
Feb 02, 2010 18.72 18.96 18.68 18.72 7,687,333 +0.13(+0.70%)
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.