Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 25.20 26.17 24.20 24.20 350,406 -0.25(-1.02%)
Apr 29, 2010 23.99 24.45 23.95 24.45 156,446 +0.64(+2.68%)
Apr 28, 2010 23.84 24.11 23.72 23.81 163,899 +0.18(+0.77%)
Apr 27, 2010 23.91 24.18 23.50 23.63 202,088 -0.33(-1.37%)
Apr 26, 2010 23.50 24.14 23.28 23.96 267,583 +0.50(+2.14%)
Apr 23, 2010 23.42 23.50 23.06 23.46 282,807 +0.10(+0.44%)
Apr 22, 2010 23.91 23.91 23.09 23.35 340,005 -0.65(-2.70%)
Apr 21, 2010 23.60 24.20 23.60 24.00 251,457 -0.19(-0.79%)
Apr 20, 2010 24.26 24.47 23.85 24.19 232,880 -0.04(-0.18%)
Apr 19, 2010 23.96 24.27 23.91 24.23 225,840 +0.25(+1.04%)
Apr 16, 2010 24.01 24.29 23.48 23.98 261,320 -0.03(-0.14%)
Apr 15, 2010 23.68 24.29 23.68 24.02 167,953 +0.42(+1.79%)
Apr 14, 2010 22.52 23.62 22.46 23.59 204,298 +1.21(+5.40%)
Apr 13, 2010 22.26 22.50 21.93 22.39 311,758 +0.16(+0.70%)
Apr 12, 2010 22.33 22.40 21.84 22.23 277,562 -0.02(-0.08%)
Apr 09, 2010 22.28 22.43 22.07 22.25 183,974 -0.09(-0.39%)
Apr 08, 2010 22.51 22.51 22.16 22.33 341,127 -0.20(-0.88%)
Apr 07, 2010 22.39 22.70 22.28 22.53 594,050 +0.05(+0.23%)
Apr 06, 2010 22.60 22.70 22.39 22.48 157,781 -0.18(-0.80%)
Apr 05, 2010 22.68 22.72 22.45 22.66 140,729 +0.03(+0.15%)
Apr 01, 2010 22.90 22.63 22.63 22.63 221,620 -0.09(-0.38%)
Mar 31, 2010 22.71 23.01 22.58 22.71 204,811 +0.00(+0.00%)
Mar 30, 2010 22.67 22.87 22.52 22.71 85,723 +0.13(+0.57%)
Mar 29, 2010 22.83 22.93 22.52 22.58 95,646 -0.25(-1.10%)
Mar 26, 2010 22.80 23.10 22.76 22.83 181,640 +0.09(+0.38%)
Mar 25, 2010 23.10 23.49 22.71 22.75 94,450 -0.15(-0.64%)
Mar 24, 2010 23.25 23.29 22.84 22.90 87,353 -0.45(-1.92%)
Mar 23, 2010 23.06 23.51 22.94 23.34 178,397 +0.22(+0.97%)
Mar 22, 2010 22.87 23.15 22.54 23.12 377,054 -0.10(-0.45%)
Mar 19, 2010 23.58 23.64 23.13 23.22 411,066 -0.22(-0.96%)
Mar 18, 2010 23.06 23.53 22.97 23.45 207,818 +0.28(+1.19%)
Mar 17, 2010 22.70 23.23 22.49 23.17 144,098 +0.45(+1.98%)
Mar 16, 2010 22.84 22.85 22.54 22.72 120,226 -0.07(-0.30%)
Mar 15, 2010 22.84 23.02 22.77 22.79 117,000 -0.20(-0.86%)
Mar 12, 2010 23.23 23.23 22.66 22.99 104,246 -0.09(-0.37%)
Mar 11, 2010 22.90 23.09 22.83 23.08 98,966 +0.11(+0.49%)
Mar 10, 2010 22.72 23.27 22.72 22.96 175,078 +0.15(+0.64%)
Mar 09, 2010 22.18 22.92 22.18 22.82 165,009 +0.50(+2.24%)
Mar 08, 2010 21.92 22.32 21.88 22.32 139,558 +0.39(+1.77%)
Mar 05, 2010 21.57 22.10 21.53 21.93 214,576 +0.45(+2.08%)
Mar 04, 2010 21.57 21.64 21.32 21.48 225,664 -0.05(-0.24%)
Mar 03, 2010 21.49 21.72 21.35 21.53 227,876 +0.02(+0.08%)
Mar 02, 2010 21.33 21.60 21.02 21.51 208,595 +0.15(+0.69%)
Mar 01, 2010 21.19 21.41 21.12 21.37 323,834 +0.30(+1.43%)
Feb 26, 2010 21.12 21.22 20.71 21.07 121,340 -0.10(-0.49%)
Feb 25, 2010 21.03 21.35 20.66 21.17 186,761 +0.03(+0.16%)
Feb 24, 2010 20.95 21.26 20.90 21.14 255,967 +0.38(+1.83%)
Feb 23, 2010 20.77 20.89 20.46 20.76 220,631 +0.02(+0.08%)
Feb 22, 2010 20.50 20.78 20.45 20.74 290,627 +0.20(+0.96%)
Feb 19, 2010 20.09 20.58 19.82 20.54 403,256 +0.45(+2.23%)
Feb 18, 2010 19.99 20.21 19.97 20.09 223,896 +0.03(+0.13%)
Feb 17, 2010 20.32 20.37 19.89 20.07 157,554 -0.13(-0.64%)
Feb 16, 2010 20.30 20.36 20.02 20.20 136,326 -0.01(-0.04%)
Feb 12, 2010 19.88 20.21 20.21 20.21 146,296 +0.15(+0.73%)
Feb 11, 2010 19.84 20.14 19.84 20.06 148,426 +0.10(+0.52%)
Feb 10, 2010 19.71 20.08 19.60 19.96 201,483 +0.11(+0.56%)
Feb 09, 2010 20.72 20.75 19.67 19.84 550,571 +0.92(+4.87%)
Feb 08, 2010 19.28 19.39 18.88 18.92 269,916 -0.43(-2.23%)
Feb 05, 2010 19.36 19.50 18.90 19.35 114,834 -0.02(-0.09%)
Feb 04, 2010 19.83 19.83 19.35 19.37 194,211 -0.54(-2.72%)
Feb 03, 2010 19.76 20.16 19.66 19.91 191,261 +0.03(+0.13%)
Feb 02, 2010 19.86 20.30 19.59 19.89 213,297 +0.02(+0.09%)
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.