Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 19.36 19.36 19.06 19.06 4,683,064 -0.20(-1.04%)
Apr 29, 2010 19.21 19.28 19.06 19.26 4,928,779 +0.05(+0.26%)
Apr 28, 2010 19.36 19.49 19.15 19.21 4,240,817 -0.08(-0.42%)
Apr 27, 2010 19.57 19.70 19.25 19.29 4,616,353 -0.31(-1.61%)
Apr 26, 2010 19.57 19.66 19.48 19.61 2,885,692 +0.02(+0.13%)
Apr 23, 2010 19.46 19.61 19.31 19.59 3,539,485 +0.12(+0.62%)
Apr 22, 2010 19.29 19.48 19.15 19.46 3,511,276 +0.08(+0.40%)
Apr 21, 2010 19.32 19.40 19.22 19.39 2,986,763 +0.01(+0.06%)
Apr 20, 2010 19.29 19.41 19.20 19.38 2,639,218 +0.19(+0.97%)
Apr 19, 2010 19.01 19.21 18.96 19.19 4,294,690 +0.16(+0.84%)
Apr 16, 2010 19.24 19.28 19.00 19.03 6,694,705 -0.25(-1.28%)
Apr 15, 2010 19.38 19.38 19.20 19.28 3,603,963 -0.11(-0.54%)
Apr 14, 2010 19.19 19.39 19.17 19.38 2,584,987 +0.15(+0.80%)
Apr 13, 2010 19.24 19.27 19.09 19.23 2,479,039 +0.02(+0.10%)
Apr 12, 2010 19.26 19.28 19.10 19.21 3,569,797 -0.07(-0.35%)
Apr 09, 2010 19.08 19.29 19.01 19.28 3,219,401 +0.20(+1.04%)
Apr 08, 2010 18.80 19.12 18.77 19.08 6,281,936 +0.15(+0.82%)
Apr 07, 2010 19.14 19.23 18.86 18.92 4,868,742 -0.20(-1.07%)
Apr 06, 2010 19.15 19.20 19.07 19.13 3,545,118 -0.06(-0.32%)
Apr 05, 2010 19.00 19.26 18.96 19.19 4,304,706 +0.22(+1.17%)
Apr 01, 2010 18.97 18.97 18.97 18.97 6,653,646 +0.00(+0.00%)
Mar 31, 2010 19.10 19.16 18.94 18.97 5,079,593 -0.21(-1.10%)
Mar 30, 2010 19.23 19.36 19.10 19.18 4,788,283 -0.08(-0.42%)
Mar 29, 2010 19.31 19.43 19.14 19.26 4,309,949 -0.01(-0.06%)
Mar 26, 2010 19.18 19.41 19.17 19.27 7,153,157 +0.09(+0.45%)
Mar 25, 2010 19.49 19.67 19.13 19.18 13,069,179 -0.78(-3.93%)
Mar 24, 2010 20.18 20.22 19.93 19.97 6,349,521 -0.26(-1.28%)
Mar 23, 2010 20.26 20.26 20.05 20.23 3,366,375 +0.17(+0.83%)
Mar 22, 2010 19.80 20.12 19.77 20.06 3,323,870 +0.20(+0.99%)
Mar 19, 2010 20.18 20.22 19.76 19.86 7,633,350 -0.19(-0.92%)
Mar 18, 2010 20.06 20.14 19.97 20.05 4,268,289 +0.02(+0.12%)
Mar 17, 2010 19.93 20.10 19.91 20.02 4,649,995 +0.09(+0.43%)
Mar 16, 2010 20.07 20.13 19.88 19.94 4,590,010 -0.09(-0.46%)
Mar 15, 2010 19.91 20.04 19.77 20.03 3,192,757 +0.19(+0.96%)
Mar 12, 2010 19.70 19.90 19.60 19.84 3,651,856 +0.15(+0.78%)
Mar 11, 2010 19.54 19.69 19.50 19.68 2,286,627 +0.06(+0.28%)
Mar 10, 2010 19.47 19.70 19.46 19.63 3,766,172 +0.18(+0.94%)
Mar 09, 2010 19.29 19.53 19.24 19.45 3,613,632 +0.15(+0.78%)
Mar 08, 2010 19.28 19.42 19.15 19.29 3,696,991 +0.08(+0.42%)
Mar 05, 2010 18.83 19.27 18.78 19.21 4,380,521 +0.49(+2.60%)
Mar 04, 2010 18.83 18.84 18.64 18.73 3,866,672 -0.02(-0.10%)
Mar 03, 2010 18.76 18.84 18.60 18.75 4,666,975 +0.23(+1.23%)
Mar 02, 2010 18.69 18.73 18.48 18.52 4,013,111 -0.19(-0.99%)
Mar 01, 2010 18.67 18.76 18.44 18.70 3,749,320 +0.22(+1.17%)
Feb 26, 2010 18.47 18.52 18.34 18.49 3,752,564 +0.09(+0.47%)
Feb 25, 2010 18.47 18.54 18.26 18.40 5,969,923 -0.31(-1.68%)
Feb 24, 2010 18.71 18.88 18.63 18.71 5,552,333 +0.14(+0.73%)
Feb 23, 2010 18.54 18.81 18.43 18.58 4,144,743 -0.12(-0.66%)
Feb 22, 2010 18.67 18.79 18.62 18.70 2,431,410 +0.04(+0.20%)
Feb 19, 2010 18.60 18.70 18.48 18.67 4,278,284 +0.04(+0.23%)
Feb 18, 2010 18.63 18.72 18.55 18.62 3,913,149 +0.05(+0.27%)
Feb 17, 2010 18.52 18.60 18.47 18.57 3,029,872 +0.13(+0.70%)
Feb 16, 2010 18.44 18.47 18.21 18.44 2,911,777 +0.21(+1.15%)
Feb 12, 2010 17.89 18.23 18.23 18.23 5,864,091 +0.06(+0.34%)
Feb 11, 2010 17.91 18.22 17.79 18.17 3,984,927 +0.22(+1.20%)
Feb 10, 2010 17.95 18.05 17.79 17.95 2,934,651 -0.02(-0.10%)
Feb 09, 2010 17.99 18.12 17.84 17.97 4,659,863 +0.15(+0.87%)
Feb 08, 2010 17.73 17.96 17.73 17.82 4,532,755 -0.05(-0.28%)
Feb 05, 2010 17.87 17.95 17.60 17.87 6,667,317 -0.02(-0.14%)
Feb 04, 2010 18.06 18.11 17.81 17.89 7,837,129 -0.31(-1.70%)
Feb 03, 2010 18.22 18.29 18.09 18.20 3,924,425 -0.02(-0.10%)
Feb 02, 2010 18.13 18.29 17.89 18.22 5,535,119 +0.12(+0.65%)
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.