Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 19.59 19.74 19.00 19.01 4,964,016 -0.51(-2.60%)
Apr 29, 2010 19.09 19.59 18.95 19.51 5,656,334 +0.54(+2.84%)
Apr 28, 2010 19.12 19.29 18.89 18.98 5,942,879 -0.01(-0.06%)
Apr 27, 2010 19.60 19.85 18.93 18.99 9,358,211 -0.64(-3.27%)
Apr 26, 2010 19.61 19.87 19.51 19.63 5,339,051 +0.00(+0.00%)
Apr 23, 2010 18.99 19.66 18.99 19.63 8,726,874 +0.66(+3.47%)
Apr 22, 2010 18.51 19.03 18.39 18.97 6,911,747 +0.28(+1.49%)
Apr 21, 2010 18.43 18.81 18.39 18.69 7,948,194 +0.18(+0.97%)
Apr 20, 2010 19.24 19.29 18.31 18.51 15,304,176 -0.54(-2.85%)
Apr 19, 2010 18.72 19.14 18.66 19.06 9,036,480 +0.31(+1.63%)
Apr 16, 2010 19.06 19.19 18.66 18.75 8,242,664 -0.34(-1.76%)
Apr 15, 2010 18.92 19.15 18.88 19.09 6,015,564 +0.12(+0.62%)
Apr 14, 2010 18.61 18.98 18.57 18.97 4,044,456 +0.27(+1.42%)
Apr 13, 2010 18.56 18.71 18.45 18.70 4,898,646 +0.16(+0.84%)
Apr 12, 2010 18.59 18.64 18.44 18.55 3,371,276 -0.02(-0.11%)
Apr 09, 2010 18.17 18.59 18.17 18.57 5,404,895 +0.36(+2.00%)
Apr 08, 2010 18.13 18.25 17.88 18.20 5,365,338 +0.05(+0.27%)
Apr 07, 2010 18.24 18.29 18.02 18.15 4,724,072 -0.11(-0.58%)
Apr 06, 2010 18.26 18.38 18.17 18.26 5,535,194 -0.03(-0.16%)
Apr 05, 2010 17.99 18.38 17.91 18.29 7,679,153 +0.38(+2.12%)
Apr 01, 2010 17.78 17.91 17.91 17.91 4,917,283 +0.20(+1.13%)
Mar 31, 2010 17.82 17.90 17.63 17.71 6,689,615 -0.20(-1.12%)
Mar 30, 2010 17.93 18.01 17.76 17.91 4,809,131 -0.02(-0.09%)
Mar 29, 2010 17.88 18.02 17.79 17.93 4,341,243 +0.08(+0.46%)
Mar 26, 2010 17.80 17.98 17.68 17.84 6,076,323 +0.09(+0.53%)
Mar 25, 2010 17.74 18.20 17.59 17.75 10,185,681 +0.16(+0.88%)
Mar 24, 2010 17.66 17.81 17.56 17.59 6,575,170 -0.07(-0.42%)
Mar 23, 2010 17.66 17.67 17.43 17.67 7,631,334 +0.00(+0.02%)
Mar 22, 2010 17.17 17.72 17.08 17.66 7,322,012 +0.40(+2.32%)
Mar 19, 2010 17.32 17.36 17.03 17.26 9,714,038 +0.09(+0.50%)
Mar 18, 2010 17.25 17.33 17.09 17.18 7,825,049 -0.16(-0.90%)
Mar 17, 2010 17.03 17.37 16.88 17.33 8,509,987 +0.27(+1.61%)
Mar 16, 2010 17.08 17.13 16.95 17.06 6,235,361 +0.14(+0.85%)
Mar 15, 2010 16.75 16.92 16.61 16.92 6,340,542 +0.02(+0.12%)
Mar 12, 2010 16.34 17.10 16.27 16.90 17,004,570 +0.63(+3.87%)
Mar 11, 2010 16.13 16.28 16.00 16.27 6,270,403 +0.02(+0.13%)
Mar 10, 2010 16.13 16.33 15.99 16.25 7,240,538 +0.06(+0.39%)
Mar 09, 2010 15.86 16.24 15.81 16.18 9,271,152 +0.25(+1.58%)
Mar 08, 2010 15.98 16.10 15.87 15.93 5,615,519 -0.09(-0.56%)
Mar 05, 2010 15.75 16.03 15.69 16.02 7,703,569 +0.31(+2.00%)
Mar 04, 2010 15.65 15.78 15.58 15.71 8,755,369 +0.08(+0.50%)
Mar 03, 2010 15.16 15.69 15.09 15.63 13,094,083 +0.47(+3.07%)
Mar 02, 2010 14.75 15.38 14.75 15.16 12,950,674 +0.44(+3.00%)
Mar 01, 2010 14.48 14.81 14.46 14.72 5,251,314 +0.28(+1.92%)
Feb 26, 2010 14.59 14.66 14.37 14.44 6,871,957 -0.14(-0.98%)
Feb 25, 2010 14.31 14.62 14.18 14.59 6,734,275 -0.00(-0.03%)
Feb 24, 2010 14.37 14.66 14.36 14.59 6,507,143 +0.33(+2.32%)
Feb 23, 2010 14.48 14.61 14.21 14.26 6,437,020 -0.19(-1.30%)
Feb 22, 2010 14.73 14.80 14.35 14.45 6,272,412 -0.24(-1.64%)
Feb 19, 2010 14.61 14.79 14.58 14.69 7,415,394 +0.01(+0.06%)
Feb 18, 2010 14.76 14.85 14.64 14.68 5,097,562 -0.05(-0.36%)
Feb 17, 2010 14.92 14.95 14.57 14.73 4,027,023 -0.01(-0.06%)
Feb 16, 2010 14.66 14.76 14.45 14.74 4,959,532 +0.25(+1.74%)
Feb 12, 2010 14.33 14.49 14.49 14.49 7,370,523 -0.06(-0.39%)
Feb 11, 2010 14.14 14.58 14.11 14.55 7,100,784 +0.33(+2.32%)
Feb 10, 2010 14.26 14.33 14.07 14.22 5,902,022 -0.03(-0.20%)
Feb 09, 2010 14.04 14.47 13.99 14.24 7,235,412 +0.40(+2.88%)
Feb 08, 2010 13.75 14.11 13.72 13.85 7,641,018 -0.08(-0.56%)
Feb 05, 2010 14.14 14.17 13.63 13.92 13,603,970 -0.17(-1.21%)
Feb 04, 2010 14.52 14.53 14.06 14.09 8,105,166 -0.53(-3.60%)
Feb 03, 2010 14.61 14.96 14.57 14.62 5,993,631 -0.10(-0.69%)
Feb 02, 2010 14.88 14.94 14.46 14.72 9,098,203 +0.00(+0.03%)
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.