Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 21.62 21.64 20.86 20.91 27,054,038 -0.60(-2.79%)
Apr 29, 2010 21.73 21.92 21.34 21.51 31,722,670 -0.18(-0.84%)
Apr 28, 2010 21.72 21.80 21.39 21.69 21,999,692 +0.15(+0.71%)
Apr 27, 2010 22.24 22.30 21.53 21.54 10,907 -0.71(-3.18%)
Apr 26, 2010 22.49 22.52 22.14 22.25 19,712,960 -0.14(-0.61%)
Apr 23, 2010 22.30 22.44 22.07 22.39 13,485,853 +0.34(+1.52%)
Apr 22, 2010 21.51 22.06 21.43 22.05 15,812,281 +0.47(+2.16%)
Apr 21, 2010 21.87 21.87 21.52 21.58 431 -0.21(-0.98%)
Apr 20, 2010 21.70 21.81 21.44 21.80 2,075 +0.22(+1.00%)
Apr 19, 2010 21.60 21.83 21.34 21.58 13,576,754 -0.17(-0.78%)
Apr 16, 2010 21.80 22.00 21.51 21.75 20,260,694 -0.14(-0.64%)
Apr 15, 2010 21.87 22.08 21.77 21.89 22,262,734 +0.04(+0.20%)
Apr 14, 2010 21.59 21.89 21.52 21.85 18,693,114 +0.34(+1.58%)
Apr 13, 2010 21.65 21.74 21.36 21.50 12,335,340 -0.09(-0.43%)
Apr 12, 2010 21.56 21.67 21.44 21.60 10,057,044 +0.16(+0.72%)
Apr 09, 2010 21.31 21.46 21.24 21.44 10,320,273 +0.24(+1.13%)
Apr 08, 2010 21.01 21.34 20.97 21.20 11,617,591 +0.18(+0.86%)
Apr 07, 2010 21.44 21.44 21.00 21.02 15,911,515 -0.39(-1.83%)
Apr 06, 2010 21.33 21.63 21.28 21.41 14,900,609 -0.17(-0.81%)
Apr 05, 2010 21.56 21.60 21.34 21.59 16,572,428 +0.14(+0.65%)
Apr 01, 2010 21.25 21.45 21.45 21.45 75,356,656 +0.35(+1.67%)
Mar 31, 2010 21.02 21.37 20.98 21.10 13,488,403 +0.01(+0.03%)
Mar 30, 2010 20.97 21.28 20.94 21.09 17,616,204 +0.18(+0.84%)
Mar 29, 2010 20.99 21.13 20.89 20.91 12,010,620 -0.00(-0.01%)
Mar 26, 2010 21.03 21.15 20.78 20.92 14,604,924 -0.04(-0.18%)
Mar 25, 2010 20.78 21.27 20.74 20.95 21,955,498 +0.38(+1.87%)
Mar 24, 2010 20.77 20.84 20.53 20.57 16,840,460 -0.29(-1.37%)
Mar 23, 2010 20.74 20.93 20.68 20.85 14,580,044 +0.17(+0.83%)
Mar 22, 2010 20.48 20.80 20.44 20.68 17,986,680 +0.09(+0.45%)
Mar 19, 2010 20.98 21.03 20.55 20.59 26,130,660 -0.30(-1.43%)
Mar 18, 2010 21.21 21.28 20.88 20.89 20,243,056 -0.32(-1.51%)
Mar 17, 2010 21.35 21.42 21.15 21.21 15,948,916 -0.03(-0.15%)
Mar 16, 2010 21.48 21.53 21.17 21.24 20,568,892 -0.18(-0.82%)
Mar 15, 2010 21.39 21.46 21.30 21.42 22,363,400 -0.19(-0.90%)
Mar 12, 2010 21.59 21.70 21.47 21.61 30,897,528 +0.12(+0.55%)
Mar 11, 2010 21.08 21.62 21.04 21.49 59,479,392 +0.28(+1.33%)
Mar 10, 2010 20.80 21.28 20.75 21.21 30,677,452 +0.15(+0.72%)
Mar 09, 2010 20.92 21.25 20.83 21.06 39,579,032 +0.06(+0.26%)
Mar 08, 2010 20.50 21.07 20.42 21.00 33,720,488 +0.49(+2.40%)
Mar 05, 2010 20.26 20.52 20.19 20.51 21,042,968 +0.34(+1.69%)
Mar 04, 2010 20.12 20.27 19.96 20.17 15,723,995 +0.06(+0.28%)
Mar 03, 2010 20.07 20.21 19.99 20.12 14,732,855 +0.08(+0.40%)
Mar 02, 2010 20.12 20.16 19.99 20.04 13,916,551 -0.09(-0.43%)
Mar 01, 2010 19.82 20.15 19.76 20.12 14,557,326 +0.36(+1.81%)
Feb 26, 2010 19.83 19.87 19.70 19.76 13,460,667 +0.01(+0.06%)
Feb 25, 2010 19.64 19.80 19.41 19.75 15,253,794 -0.10(-0.50%)
Feb 24, 2010 19.98 20.07 19.64 19.85 17,485,752 -0.11(-0.54%)
Feb 23, 2010 20.17 20.30 19.95 19.96 20,634,600 -0.18(-0.91%)
Feb 22, 2010 20.17 20.34 20.12 20.14 12,483,469 +0.02(+0.12%)
Feb 19, 2010 19.93 20.16 19.81 20.12 14,749,787 -0.03(-0.17%)
Feb 18, 2010 19.93 20.27 19.93 20.15 16,492,374 +0.13(+0.63%)
Feb 17, 2010 19.93 20.05 19.88 20.03 16,155,348 +0.13(+0.63%)
Feb 16, 2010 19.75 19.92 19.75 19.90 17,329,838 +0.26(+1.30%)
Feb 12, 2010 19.58 19.65 19.65 19.65 95,422,536 -0.08(-0.42%)
Feb 11, 2010 19.42 19.75 19.30 19.73 19,465,188 +0.35(+1.79%)
Feb 10, 2010 19.35 19.45 19.21 19.38 15,720,400 +0.09(+0.48%)
Feb 09, 2010 19.39 19.49 19.16 19.29 19,389,444 +0.02(+0.11%)
Feb 08, 2010 19.21 19.55 19.13 19.27 25,862,752 +0.14(+0.75%)
Feb 05, 2010 19.30 19.43 18.66 19.13 41,756,848 -0.11(-0.59%)
Feb 04, 2010 19.75 19.97 19.18 19.24 71,750,280 -0.11(-0.56%)
Feb 03, 2010 19.52 19.57 19.02 19.35 34,595,228 -0.11(-0.58%)
Feb 02, 2010 19.52 19.57 19.34 19.46 15,583,973 -0.08(-0.41%)
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.