Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 22.57 22.74 21.89 21.90 4,308,687 -0.58(-2.60%)
Apr 29, 2010 21.99 22.57 21.84 22.48 4,909,608 +0.62(+2.84%)
Apr 28, 2010 22.03 22.22 21.77 21.86 5,158,324 -0.01(-0.06%)
Apr 27, 2010 22.59 22.87 21.81 21.88 8,122,778 -0.74(-3.27%)
Apr 26, 2010 22.60 22.90 22.48 22.61 4,634,211 +0.00(+0.00%)
Apr 23, 2010 21.88 22.65 21.88 22.61 7,574,787 +0.76(+3.47%)
Apr 22, 2010 21.32 21.93 21.19 21.86 5,999,286 +0.32(+1.49%)
Apr 21, 2010 21.24 21.67 21.19 21.54 6,898,906 +0.21(+0.97%)
Apr 20, 2010 22.17 22.22 21.09 21.33 13,283,781 -0.63(-2.85%)
Apr 19, 2010 21.57 22.05 21.50 21.96 7,843,521 +0.35(+1.63%)
Apr 16, 2010 21.96 22.11 21.49 21.60 7,154,501 -0.39(-1.76%)
Apr 15, 2010 21.80 22.06 21.75 21.99 5,221,414 +0.14(+0.62%)
Apr 14, 2010 21.44 21.87 21.39 21.85 3,510,523 +0.31(+1.42%)
Apr 13, 2010 21.39 21.56 21.25 21.55 4,251,947 +0.18(+0.84%)
Apr 12, 2010 21.42 21.47 21.24 21.37 2,926,214 -0.02(-0.11%)
Apr 09, 2010 20.94 21.42 20.94 21.39 4,691,363 +0.42(+2.00%)
Apr 08, 2010 20.89 21.03 20.60 20.97 4,657,028 +0.06(+0.27%)
Apr 07, 2010 21.01 21.08 20.76 20.92 4,100,419 -0.12(-0.58%)
Apr 06, 2010 21.04 21.18 20.94 21.04 4,804,460 -0.03(-0.16%)
Apr 05, 2010 20.72 21.17 20.63 21.07 6,665,383 +0.44(+2.12%)
Apr 01, 2010 20.48 20.63 20.63 20.63 4,268,124 +0.23(+1.13%)
Mar 31, 2010 20.53 20.63 20.31 20.40 5,806,479 -0.23(-1.12%)
Mar 30, 2010 20.65 20.75 20.46 20.63 4,174,249 -0.02(-0.09%)
Mar 29, 2010 20.60 20.76 20.50 20.65 3,768,129 +0.09(+0.46%)
Mar 26, 2010 20.51 20.72 20.37 20.56 5,274,151 +0.11(+0.53%)
Mar 25, 2010 20.44 20.97 20.27 20.45 8,841,009 +0.18(+0.88%)
Mar 24, 2010 20.35 20.52 20.23 20.27 5,707,143 -0.08(-0.42%)
Mar 23, 2010 20.35 20.36 20.08 20.36 6,623,876 +0.00(+0.02%)
Mar 22, 2010 19.79 20.42 19.68 20.35 6,355,390 +0.46(+2.32%)
Mar 19, 2010 19.95 20.00 19.63 19.89 8,431,631 +0.10(+0.50%)
Mar 18, 2010 19.87 19.97 19.69 19.79 6,792,018 -0.18(-0.90%)
Mar 17, 2010 19.62 20.02 19.45 19.97 7,386,533 +0.32(+1.60%)
Mar 16, 2010 19.68 19.74 19.53 19.65 5,412,194 +0.16(+0.85%)
Mar 15, 2010 19.30 19.49 19.14 19.49 5,503,490 +0.02(+0.12%)
Mar 12, 2010 18.83 19.70 18.75 19.47 14,759,696 +0.72(+3.87%)
Mar 11, 2010 18.59 18.75 18.44 18.74 5,442,610 +0.02(+0.13%)
Mar 10, 2010 18.59 18.81 18.43 18.72 6,284,672 +0.07(+0.39%)
Mar 09, 2010 18.27 18.71 18.22 18.64 8,047,213 +0.29(+1.58%)
Mar 08, 2010 18.42 18.55 18.28 18.35 4,874,182 -0.10(-0.56%)
Mar 05, 2010 18.14 18.47 18.07 18.46 6,686,575 +0.36(+2.00%)
Mar 04, 2010 18.03 18.18 17.95 18.10 7,599,521 +0.09(+0.50%)
Mar 03, 2010 17.46 18.08 17.38 18.01 11,365,456 +0.54(+3.07%)
Mar 02, 2010 16.99 17.72 16.99 17.47 11,240,979 +0.51(+3.00%)
Mar 01, 2010 16.68 17.06 16.66 16.96 4,558,057 +0.32(+1.92%)
Feb 26, 2010 16.81 16.89 16.56 16.64 5,964,750 -0.16(-0.98%)
Feb 25, 2010 16.48 16.85 16.33 16.81 5,845,243 -0.00(-0.03%)
Feb 24, 2010 16.56 16.90 16.55 16.81 5,648,097 +0.38(+2.32%)
Feb 23, 2010 16.68 16.83 16.37 16.43 5,587,231 -0.22(-1.30%)
Feb 22, 2010 16.97 17.06 16.54 16.65 5,444,354 -0.28(-1.64%)
Feb 19, 2010 16.83 17.04 16.80 16.92 6,436,444 +0.01(+0.06%)
Feb 18, 2010 17.00 17.11 16.86 16.91 4,424,603 -0.06(-0.36%)
Feb 17, 2010 17.19 17.23 16.79 16.98 3,495,392 -0.02(-0.14%)
Feb 16, 2010 16.90 17.02 16.66 17.00 4,301,219 +0.29(+1.74%)
Feb 12, 2010 16.53 16.71 16.71 16.71 6,392,183 -0.07(-0.39%)
Feb 11, 2010 16.31 16.81 16.27 16.77 6,158,248 +0.38(+2.32%)
Feb 10, 2010 16.44 16.52 16.22 16.39 5,118,606 -0.03(-0.20%)
Feb 09, 2010 16.19 16.68 16.13 16.43 6,275,006 +0.46(+2.89%)
Feb 08, 2010 15.86 16.27 15.82 15.96 6,626,773 -0.09(-0.56%)
Feb 05, 2010 16.30 16.34 15.72 16.05 11,798,222 -0.20(-1.21%)
Feb 04, 2010 16.74 16.75 16.21 16.25 7,029,312 -0.61(-3.60%)
Feb 03, 2010 16.85 17.25 16.80 16.86 5,198,055 -0.12(-0.69%)
Feb 02, 2010 17.16 17.22 16.67 16.98 7,890,536 +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.