Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 21.37 21.41 21.01 21.01 4,109,764 -0.44(-2.07%)
Apr 29, 2010 21.48 21.58 21.26 21.46 3,864,889 +0.76(+3.66%)
Apr 28, 2010 20.73 20.88 20.53 20.70 4,128,694 -0.23(-1.09%)
Apr 27, 2010 21.43 21.59 20.91 20.93 4,447,673 -0.64(-2.96%)
Apr 26, 2010 21.61 21.67 21.53 21.57 2,604,425 +0.12(+0.55%)
Apr 23, 2010 21.34 21.46 21.25 21.45 2,749,617 +0.06(+0.29%)
Apr 22, 2010 21.40 21.40 21.23 21.39 3,319,972 +0.14(+0.65%)
Apr 21, 2010 21.18 21.25 21.12 21.25 2,715,974 +0.23(+1.09%)
Apr 20, 2010 21.11 21.14 20.96 21.02 2,465,970 +0.00(+0.00%)
Apr 19, 2010 20.85 21.05 20.84 21.02 3,471,481 -0.19(-0.92%)
Apr 16, 2010 21.33 21.45 21.05 21.21 4,094,177 -0.24(-1.10%)
Apr 15, 2010 21.43 21.54 21.40 21.45 2,252,526 -0.28(-1.28%)
Apr 14, 2010 21.68 21.75 21.59 21.73 1,614,965 +0.08(+0.39%)
Apr 13, 2010 21.75 21.76 21.49 21.64 1,422,373 +0.01(+0.03%)
Apr 12, 2010 21.64 21.73 21.60 21.64 1,578,179 +0.07(+0.32%)
Apr 09, 2010 21.41 21.60 21.39 21.57 2,005,270 +0.26(+1.24%)
Apr 08, 2010 21.19 21.34 21.14 21.30 1,793,306 -0.08(-0.39%)
Apr 07, 2010 21.30 21.43 21.22 21.39 2,728,043 -0.02(-0.10%)
Apr 06, 2010 21.30 21.49 21.29 21.41 2,947,664 -0.12(-0.55%)
Apr 05, 2010 21.76 21.78 21.51 21.53 2,637,085 -0.20(-0.93%)
Apr 01, 2010 21.62 21.73 21.73 21.73 5,784,769 +0.78(+3.75%)
Mar 31, 2010 21.12 21.16 20.93 20.94 4,613,853 +0.26(+1.24%)
Mar 30, 2010 20.83 20.85 20.64 20.68 3,123,186 +0.22(+1.09%)
Mar 29, 2010 20.34 20.51 20.32 20.46 2,011,717 +0.17(+0.86%)
Mar 26, 2010 20.40 20.52 20.25 20.29 3,358,242 -0.21(-1.02%)
Mar 25, 2010 20.57 20.70 20.49 20.50 3,754,492 -0.07(-0.34%)
Mar 24, 2010 20.56 20.64 20.51 20.57 4,620,685 -0.36(-1.72%)
Mar 23, 2010 20.81 20.95 20.78 20.93 3,565,082 -0.03(-0.17%)
Mar 22, 2010 20.60 21.03 20.59 20.96 3,157,416 -0.01(-0.03%)
Mar 19, 2010 21.07 21.11 20.85 20.97 5,508,611 -0.40(-1.88%)
Mar 18, 2010 21.34 21.43 21.19 21.37 3,303,579 -0.16(-0.74%)
Mar 17, 2010 21.58 21.62 21.44 21.53 1,963,820 -0.03(-0.16%)
Mar 16, 2010 21.46 21.62 21.39 21.57 2,571,039 +0.31(+1.47%)
Mar 15, 2010 21.18 21.26 21.16 21.25 3,055,959 -0.30(-1.39%)
Mar 12, 2010 21.64 21.64 21.47 21.55 2,000,010 +0.15(+0.68%)
Mar 11, 2010 21.43 21.47 21.33 21.41 2,460,155 -0.12(-0.58%)
Mar 10, 2010 21.43 21.58 21.38 21.53 3,003,388 +0.01(+0.06%)
Mar 09, 2010 21.49 21.60 21.45 21.52 3,382,491 -0.03(-0.16%)
Mar 08, 2010 21.64 21.68 21.45 21.55 3,568,418 -0.06(-0.26%)
Mar 05, 2010 21.33 21.63 21.30 21.61 3,349,532 +0.25(+1.17%)
Mar 04, 2010 21.42 21.48 21.30 21.36 3,759,612 -0.08(-0.39%)
Mar 03, 2010 21.47 21.58 21.39 21.44 5,474,715 +0.22(+1.01%)
Mar 02, 2010 21.23 21.28 21.14 21.23 4,028,077 +0.18(+0.86%)
Mar 01, 2010 21.01 21.19 20.93 21.05 4,680,402 +0.15(+0.73%)
Feb 26, 2010 20.75 21.04 20.68 20.89 4,297,709 -0.12(-0.59%)
Feb 25, 2010 20.71 21.05 20.68 21.02 3,216,897 -0.21(-0.98%)
Feb 24, 2010 21.24 21.39 21.16 21.23 2,677,783 +0.17(+0.79%)
Feb 23, 2010 21.23 21.30 21.03 21.06 5,901,764 -0.24(-1.14%)
Feb 22, 2010 21.34 21.39 21.22 21.30 3,545,611 -0.10(-0.45%)
Feb 19, 2010 21.21 21.44 21.08 21.40 2,508,896 +0.12(+0.59%)
Feb 18, 2010 21.00 21.29 21.00 21.28 3,833,712 +0.20(+0.96%)
Feb 17, 2010 21.09 21.14 20.96 21.07 5,500,154 +0.19(+0.90%)
Feb 16, 2010 20.53 20.91 20.50 20.89 4,883,266 +0.19(+0.91%)
Feb 12, 2010 20.62 20.70 20.70 20.70 5,843,961 +0.03(+0.17%)
Feb 11, 2010 20.46 20.68 20.25 20.66 5,133,127 +0.29(+1.43%)
Feb 10, 2010 20.30 20.41 20.20 20.37 3,861,918 +0.11(+0.55%)
Feb 09, 2010 19.87 20.32 19.84 20.26 6,516,403 +0.44(+2.22%)
Feb 08, 2010 19.88 20.18 19.79 19.82 5,326,467 -0.12(-0.59%)
Feb 05, 2010 19.78 20.01 19.50 19.94 12,753,343 -0.66(-3.21%)
Feb 04, 2010 20.63 20.78 20.51 20.60 6,754,039 -0.94(-4.34%)
Feb 03, 2010 21.57 21.68 21.44 21.53 3,022,894 -0.08(-0.35%)
Feb 02, 2010 21.36 21.65 21.22 21.61 2,879,361 +0.43(+2.01%)
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.