Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 22.20 22.31 21.60 21.61 5,768,492 -0.18(-0.80%)
Apr 29, 2010 21.58 21.82 21.45 21.78 1,999,080 +0.36(+1.70%)
Apr 28, 2010 21.45 21.72 21.27 21.42 2,643,696 +0.04(+0.20%)
Apr 27, 2010 21.73 21.75 21.32 21.37 4,122,964 -0.44(-2.03%)
Apr 26, 2010 21.63 21.94 21.58 21.82 2,941,912 +0.15(+0.69%)
Apr 23, 2010 21.65 21.75 21.49 21.67 4,061,232 -0.04(-0.21%)
Apr 22, 2010 20.99 21.74 20.93 21.71 5,348,340 +0.63(+2.99%)
Apr 21, 2010 20.92 21.11 20.87 21.08 15,352 +0.19(+0.91%)
Apr 20, 2010 20.70 20.90 20.66 20.89 1,916,524 +0.23(+1.14%)
Apr 19, 2010 20.58 20.79 20.48 20.66 2,789,412 +0.03(+0.12%)
Apr 16, 2010 20.83 21.01 20.58 20.63 2,607,360 -0.29(-1.41%)
Apr 15, 2010 20.86 20.97 20.75 20.92 2,034,408 +0.00(+0.00%)
Apr 14, 2010 21.12 21.12 20.72 20.92 5,210,416 -0.14(-0.65%)
Apr 13, 2010 20.95 21.11 20.76 21.06 2,154,592 +0.08(+0.41%)
Apr 12, 2010 21.02 21.08 20.89 20.98 2,744,252 +0.06(+0.30%)
Apr 09, 2010 20.89 20.93 20.51 20.92 4,440,752 +0.40(+1.92%)
Apr 08, 2010 20.51 20.55 20.35 20.52 2,381,772 -0.01(-0.06%)
Apr 07, 2010 20.59 20.72 20.49 20.53 2,980,184 -0.10(-0.46%)
Apr 06, 2010 20.44 20.70 20.41 20.63 2,401,156 +0.01(+0.05%)
Apr 05, 2010 20.30 20.63 20.27 20.62 2,663,064 +0.36(+1.79%)
Apr 01, 2010 20.15 20.25 20.25 20.25 7,755,200 +0.22(+1.09%)
Mar 31, 2010 19.93 20.14 19.91 20.04 2,477,624 +0.05(+0.26%)
Mar 30, 2010 20.13 20.20 19.97 19.99 2,425,660 -0.12(-0.58%)
Mar 29, 2010 20.22 20.22 19.93 20.10 2,715,412 -0.02(-0.12%)
Mar 26, 2010 19.95 20.23 19.90 20.13 4,981,516 +0.26(+1.32%)
Mar 25, 2010 20.14 20.23 19.86 19.86 4,211,948 -0.11(-0.56%)
Mar 24, 2010 20.14 20.22 19.95 19.98 3,096,084 -0.27(-1.33%)
Mar 23, 2010 20.07 20.25 20.00 20.25 3,072,980 +0.20(+0.99%)
Mar 22, 2010 19.82 20.20 19.75 20.05 3,414,604 +0.12(+0.61%)
Mar 19, 2010 20.02 20.06 19.88 19.93 4,278,964 -0.04(-0.19%)
Mar 18, 2010 20.08 20.24 19.83 19.96 3,679,960 -0.13(-0.66%)
Mar 17, 2010 19.99 20.16 19.98 20.10 3,418,888 +0.13(+0.64%)
Mar 16, 2010 19.97 20.00 19.85 19.97 2,129,344 +0.04(+0.21%)
Mar 15, 2010 19.80 19.93 19.74 19.93 3,499,048 +0.02(+0.10%)
Mar 12, 2010 19.99 20.00 19.76 19.91 1,921,276 -0.04(-0.21%)
Mar 11, 2010 19.90 19.95 19.72 19.95 2,390,704 -0.04(-0.19%)
Mar 10, 2010 19.90 20.00 19.83 19.99 2,566,728 +0.05(+0.25%)
Mar 09, 2010 19.95 20.00 19.88 19.94 2,866,012 -0.06(-0.31%)
Mar 08, 2010 19.72 20.00 19.71 20.00 3,080,900 +0.30(+1.55%)
Mar 05, 2010 19.44 19.74 19.37 19.70 2,686,200 +0.20(+1.04%)
Mar 04, 2010 19.46 19.60 19.36 19.49 2,364,724 +0.03(+0.15%)
Mar 03, 2010 19.52 19.53 19.37 19.46 3,292,116 -0.06(-0.29%)
Mar 02, 2010 19.50 19.56 19.45 19.52 3,038,436 +0.03(+0.15%)
Mar 01, 2010 19.36 19.50 19.27 19.49 2,772,312 +0.15(+0.75%)
Feb 26, 2010 19.25 19.42 19.17 19.34 3,003,788 +0.03(+0.16%)
Feb 25, 2010 18.94 19.32 18.94 19.32 2,422,964 +0.15(+0.77%)
Feb 24, 2010 19.00 19.18 18.89 19.17 1,891,684 +0.23(+1.19%)
Feb 23, 2010 19.09 19.13 18.84 18.94 2,968,940 -0.24(-1.23%)
Feb 22, 2010 19.20 19.26 19.14 19.18 1,800,056 +0.02(+0.09%)
Feb 19, 2010 19.11 19.19 18.98 19.16 2,911,104 +0.06(+0.30%)
Feb 18, 2010 19.11 19.18 18.95 19.10 3,052,728 -0.04(-0.18%)
Feb 17, 2010 18.94 19.16 18.93 19.14 4,354,384 +0.27(+1.42%)
Feb 16, 2010 18.59 18.88 18.54 18.87 3,243,700 +0.38(+2.08%)
Feb 12, 2010 18.38 18.49 18.49 18.49 18,228,800 -0.10(-0.55%)
Feb 11, 2010 18.54 18.68 18.35 18.59 7,637,864 +0.48(+2.64%)
Feb 10, 2010 18.09 18.29 18.02 18.11 3,741,736 -0.02(-0.10%)
Feb 09, 2010 17.94 18.18 17.94 18.13 2,340,632 +0.27(+1.54%)
Feb 08, 2010 17.84 18.15 17.80 17.85 2,157,988 -0.03(-0.15%)
Feb 05, 2010 17.82 17.93 17.56 17.88 5,181,388 -0.01(-0.04%)
Feb 04, 2010 18.04 18.08 17.78 17.89 4,643,836 -0.29(-1.62%)
Feb 03, 2010 18.35 18.38 18.07 18.18 2,820,760 -0.36(-1.95%)
Feb 02, 2010 18.28 18.56 18.21 18.55 2,491,596 +0.31(+1.69%)
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.