Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 19.20 19.36 18.63 18.65 5,496,530 -0.51(-2.66%)
Apr 29, 2010 18.86 19.20 18.68 19.16 5,308,880 +0.33(+1.76%)
Apr 28, 2010 18.86 18.97 18.63 18.83 5,601,127 -0.03(-0.17%)
Apr 27, 2010 19.58 19.79 18.79 18.86 6,853,288 -0.47(-2.43%)
Apr 26, 2010 19.16 19.48 19.08 19.33 6,439,203 +0.26(+1.36%)
Apr 23, 2010 18.94 19.10 18.81 19.07 4,176,442 +0.09(+0.47%)
Apr 22, 2010 19.01 19.17 18.77 18.98 5,388,238 -0.14(-0.72%)
Apr 21, 2010 19.11 19.20 18.80 19.12 6,792,194 -0.02(-0.13%)
Apr 20, 2010 19.21 19.28 18.98 19.15 6,225,026 +0.09(+0.47%)
Apr 19, 2010 19.56 19.65 18.71 19.06 9,113,130 -0.26(-1.34%)
Apr 16, 2010 19.58 19.93 19.22 19.32 14,073,571 +0.07(+0.38%)
Apr 15, 2010 18.96 19.28 18.77 19.24 7,589,619 +0.35(+1.84%)
Apr 14, 2010 18.94 19.04 18.61 18.90 8,914,910 -0.11(-0.60%)
Apr 13, 2010 18.84 19.14 18.83 19.01 6,003,940 +0.15(+0.77%)
Apr 12, 2010 18.83 18.96 18.77 18.86 5,169,199 +0.08(+0.43%)
Apr 09, 2010 19.03 19.06 18.73 18.78 5,660,124 -0.25(-1.32%)
Apr 08, 2010 18.72 19.07 18.49 19.03 4,436,343 +0.28(+1.51%)
Apr 07, 2010 18.77 18.91 18.58 18.75 3,397,572 -0.14(-0.73%)
Apr 06, 2010 18.92 18.98 18.71 18.89 3,178,845 -0.17(-0.89%)
Apr 05, 2010 18.63 19.06 18.36 19.06 4,846,291 +0.74(+4.03%)
Apr 01, 2010 18.56 18.32 18.32 18.32 6,532,801 -0.11(-0.57%)
Mar 31, 2010 18.78 18.78 18.40 18.43 2,234,809 -0.31(-1.64%)
Mar 30, 2010 18.75 18.82 18.59 18.73 3,064,945 +0.02(+0.13%)
Mar 29, 2010 18.73 18.85 18.65 18.71 3,403,268 +0.21(+1.14%)
Mar 26, 2010 18.42 18.73 18.39 18.50 5,850,310 +0.03(+0.18%)
Mar 25, 2010 18.68 18.77 18.47 18.47 5,236,237 -0.12(-0.65%)
Mar 24, 2010 18.81 18.81 18.43 18.59 6,437,558 -0.23(-1.21%)
Mar 23, 2010 18.83 18.92 18.64 18.81 5,302,464 -0.04(-0.21%)
Mar 22, 2010 18.75 18.87 18.61 18.86 4,804,193 +0.06(+0.34%)
Mar 19, 2010 18.89 19.02 18.24 18.79 6,831,421 +0.04(+0.22%)
Mar 18, 2010 18.73 18.84 18.61 18.75 4,007,090 -0.06(-0.30%)
Mar 17, 2010 18.79 18.90 18.60 18.81 2,526,996 +0.06(+0.30%)
Mar 16, 2010 18.63 19.02 18.60 18.75 6,551,701 +0.16(+0.87%)
Mar 15, 2010 18.47 18.61 18.32 18.59 5,117,440 +0.15(+0.79%)
Mar 12, 2010 18.48 18.55 18.15 18.44 6,062,410 -0.05(-0.26%)
Mar 11, 2010 18.43 18.56 18.35 18.49 6,561,835 -0.06(-0.31%)
Mar 10, 2010 18.36 18.59 18.30 18.55 7,654,570 +0.23(+1.28%)
Mar 09, 2010 18.58 18.63 18.22 18.31 5,932,766 +0.01(+0.04%)
Mar 08, 2010 18.22 18.34 18.04 18.30 5,050,614 +0.07(+0.40%)
Mar 05, 2010 17.94 18.41 17.84 18.23 8,160,614 +0.36(+1.99%)
Mar 04, 2010 17.74 17.88 17.60 17.87 4,489,625 +0.10(+0.55%)
Mar 03, 2010 18.15 18.15 17.70 17.78 5,363,530 -0.28(-1.57%)
Mar 02, 2010 17.91 18.06 17.75 18.06 5,586,842 +0.18(+1.00%)
Mar 01, 2010 17.83 17.88 17.64 17.88 5,135,370 +0.06(+0.36%)
Feb 26, 2010 17.91 17.95 17.70 17.82 4,426,342 -0.07(-0.41%)
Feb 25, 2010 17.58 17.93 17.52 17.89 6,790,563 +0.06(+0.36%)
Feb 24, 2010 17.88 17.88 17.62 17.83 5,492,603 +0.16(+0.92%)
Feb 23, 2010 17.53 17.72 17.46 17.66 9,666,421 +0.18(+1.02%)
Feb 22, 2010 17.75 17.78 17.44 17.49 4,241,190 -0.16(-0.92%)
Feb 19, 2010 17.83 17.83 17.55 17.65 7,431,452 -0.10(-0.55%)
Feb 18, 2010 17.55 17.76 17.48 17.75 6,310,709 +0.28(+1.58%)
Feb 17, 2010 17.42 17.60 17.02 17.47 10,783,375 +0.25(+1.46%)
Feb 16, 2010 17.20 17.32 17.03 17.22 6,398,919 +0.21(+1.24%)
Feb 12, 2010 16.52 17.01 17.01 17.01 8,512,980 +0.31(+1.84%)
Feb 11, 2010 16.36 16.71 16.05 16.70 6,144,718 +0.28(+1.68%)
Feb 10, 2010 16.65 16.71 16.29 16.42 5,737,358 -0.19(-1.17%)
Feb 09, 2010 16.49 16.72 16.33 16.62 6,415,745 +0.36(+2.24%)
Feb 08, 2010 16.37 16.67 16.22 16.25 6,551,406 -0.03(-0.20%)
Feb 05, 2010 16.23 16.42 15.94 16.29 8,200,781 +0.06(+0.35%)
Feb 04, 2010 16.86 16.91 16.22 16.23 6,272,269 -0.72(-4.25%)
Feb 03, 2010 16.76 17.00 16.69 16.95 5,010,845 +0.09(+0.53%)
Feb 02, 2010 16.42 16.88 16.23 16.86 6,592,757 +0.44(+2.66%)
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.