Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 24.09 24.67 23.35 23.62 7,104,400 -0.48(-1.97%)
Apr 29, 2010 23.33 24.35 23.31 24.09 5,263,542 +1.10(+4.80%)
Apr 28, 2010 23.11 23.21 22.64 22.99 3,822,746 +0.18(+0.79%)
Apr 27, 2010 23.71 24.07 22.79 22.81 5,062,903 -1.22(-5.08%)
Apr 26, 2010 23.75 24.16 23.68 24.03 4,999,187 +0.26(+1.09%)
Apr 23, 2010 22.88 23.92 22.50 23.77 11,644,529 +0.94(+4.12%)
Apr 22, 2010 21.92 22.84 21.91 22.83 6,687,184 +0.73(+3.32%)
Apr 21, 2010 21.52 22.18 21.52 22.10 4,588,292 +0.58(+2.68%)
Apr 20, 2010 21.35 21.65 21.13 21.52 3,519,124 +0.32(+1.50%)
Apr 19, 2010 20.85 21.50 20.77 21.20 5,066,231 +0.16(+0.78%)
Apr 16, 2010 21.53 21.68 20.93 21.04 11,292,593 -0.57(-2.62%)
Apr 15, 2010 21.62 21.65 21.13 21.61 53,516,680 -1.49(-6.47%)
Apr 14, 2010 23.26 23.29 22.79 23.10 2,649,955 +0.12(+0.51%)
Apr 13, 2010 22.06 23.05 22.02 22.98 4,698,606 +0.85(+3.84%)
Apr 12, 2010 22.19 22.35 21.88 22.13 3,121,081 -0.05(-0.21%)
Apr 09, 2010 21.68 22.28 21.63 22.18 3,515,995 +0.90(+4.22%)
Apr 08, 2010 21.25 21.50 21.14 21.28 2,296,633 -0.09(-0.44%)
Apr 07, 2010 22.32 22.45 21.23 21.38 2,870,278 -1.06(-4.71%)
Apr 06, 2010 21.18 22.52 21.10 22.43 4,803,165 +1.24(+5.83%)
Apr 05, 2010 20.63 21.41 20.57 21.20 2,059,498 +0.72(+3.51%)
Apr 01, 2010 20.43 20.48 20.48 20.48 1,784,014 +0.24(+1.20%)
Mar 31, 2010 20.50 20.64 20.12 20.24 2,350,206 -0.32(-1.57%)
Mar 30, 2010 21.02 21.02 20.45 20.56 1,394,963 -0.38(-1.79%)
Mar 29, 2010 20.80 21.17 20.69 20.93 2,006,924 +0.18(+0.89%)
Mar 26, 2010 21.08 21.39 20.69 20.75 2,284,421 -0.17(-0.83%)
Mar 25, 2010 20.97 21.55 20.89 20.92 2,719,394 +0.22(+1.05%)
Mar 24, 2010 20.60 20.84 20.59 20.71 5,914,528 -0.03(-0.15%)
Mar 23, 2010 21.18 21.18 20.61 20.74 3,014,084 -0.40(-1.90%)
Mar 22, 2010 20.68 21.29 20.58 21.14 2,395,513 +0.33(+1.57%)
Mar 19, 2010 21.22 21.22 20.72 20.81 2,860,975 -0.36(-1.70%)
Mar 18, 2010 21.52 21.68 21.15 21.17 2,786,629 -0.52(-2.41%)
Mar 17, 2010 21.75 21.84 21.47 21.70 2,782,893 +0.06(+0.29%)
Mar 16, 2010 20.69 21.76 20.61 21.63 5,547,207 +0.97(+4.70%)
Mar 15, 2010 20.33 20.79 20.31 20.66 2,046,354 -0.04(-0.20%)
Mar 12, 2010 20.55 20.92 20.28 20.70 2,061,046 +0.31(+1.50%)
Mar 11, 2010 20.22 20.46 19.89 20.40 3,656,674 +0.25(+1.23%)
Mar 10, 2010 20.43 20.60 20.09 20.15 3,039,769 -0.24(-1.19%)
Mar 09, 2010 20.34 20.92 20.22 20.39 3,362,052 -0.11(-0.54%)
Mar 08, 2010 20.26 20.59 20.11 20.50 2,116,533 +0.12(+0.60%)
Mar 05, 2010 19.37 20.52 19.37 20.38 4,390,992 +1.13(+5.87%)
Mar 04, 2010 19.20 19.39 19.11 19.25 2,558,662 +0.07(+0.39%)
Mar 03, 2010 19.50 19.69 19.14 19.18 2,092,009 -0.26(-1.33%)
Mar 02, 2010 19.08 19.51 19.08 19.43 4,347,114 +0.45(+2.39%)
Mar 01, 2010 18.96 19.03 18.74 18.98 2,111,044 +0.15(+0.81%)
Feb 26, 2010 18.92 19.05 18.54 18.83 2,516,074 -0.12(-0.64%)
Feb 25, 2010 18.16 19.01 18.10 18.95 3,138,579 +0.41(+2.19%)
Feb 24, 2010 17.85 18.62 17.70 18.54 5,001,526 +0.89(+5.06%)
Feb 23, 2010 17.56 17.95 17.51 17.65 4,002,951 +0.02(+0.12%)
Feb 22, 2010 17.88 17.91 17.59 17.63 2,983,320 -0.14(-0.80%)
Feb 19, 2010 17.98 18.11 17.73 17.77 3,335,121 -0.22(-1.23%)
Feb 18, 2010 17.65 18.12 17.50 17.99 4,650,664 +0.20(+1.13%)
Feb 17, 2010 16.91 17.90 16.91 17.79 5,503,909 +0.89(+5.25%)
Feb 16, 2010 16.51 16.94 16.35 16.90 3,996,621 +0.61(+3.73%)
Feb 12, 2010 15.70 16.30 16.30 16.30 4,547,307 +0.46(+2.94%)
Feb 11, 2010 15.72 15.91 15.48 15.83 4,628,985 -0.28(-1.74%)
Feb 10, 2010 16.03 16.45 15.83 16.11 3,312,283 +0.04(+0.23%)
Feb 09, 2010 16.42 16.43 15.91 16.08 5,033,303 -0.04(-0.26%)
Feb 08, 2010 16.40 16.60 16.12 16.12 3,320,087 -0.38(-2.33%)
Feb 05, 2010 15.97 16.53 15.90 16.50 4,407,088 +0.60(+3.78%)
Feb 04, 2010 16.27 16.34 15.90 15.90 5,070,402 -0.59(-3.55%)
Feb 03, 2010 16.73 16.82 16.22 16.49 2,314,701 -0.38(-2.25%)
Feb 02, 2010 16.71 17.21 16.44 16.87 4,623,374 +0.29(+1.76%)
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.