Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 21.32 21.53 21.01 21.02 308,751 -0.34(-1.59%)
Apr 29, 2010 21.31 21.41 21.12 21.36 306,048 +0.12(+0.57%)
Apr 28, 2010 21.10 21.33 20.96 21.24 257,150 +0.18(+0.88%)
Apr 27, 2010 21.27 21.51 21.01 21.05 192,780 -0.34(-1.59%)
Apr 26, 2010 21.42 21.63 21.36 21.39 219,202 +0.01(+0.03%)
Apr 23, 2010 21.05 21.39 20.98 21.39 206,901 +0.41(+1.95%)
Apr 22, 2010 20.47 21.01 20.43 20.98 301,295 +0.41(+1.99%)
Apr 21, 2010 20.34 20.59 20.32 20.57 264,977 +0.22(+1.10%)
Apr 20, 2010 20.25 20.36 20.10 20.35 350,680 +0.16(+0.77%)
Apr 19, 2010 20.10 20.27 20.09 20.19 358,158 -0.12(-0.57%)
Apr 16, 2010 20.37 20.45 20.17 20.31 227,952 -0.06(-0.31%)
Apr 15, 2010 20.29 20.42 20.21 20.37 129,486 +0.03(+0.14%)
Apr 14, 2010 20.12 20.35 20.03 20.34 140,784 +0.25(+1.26%)
Apr 13, 2010 20.32 20.32 20.03 20.09 140,968 -0.24(-1.16%)
Apr 12, 2010 20.24 20.38 20.21 20.32 272,304 +0.16(+0.77%)
Apr 09, 2010 20.07 20.21 20.06 20.17 226,705 +0.09(+0.46%)
Apr 08, 2010 20.04 20.09 19.94 20.07 167,362 +0.01(+0.06%)
Apr 07, 2010 19.90 20.11 19.88 20.06 240,982 +0.02(+0.11%)
Apr 06, 2010 19.78 20.12 19.78 20.04 135,045 +0.13(+0.67%)
Apr 05, 2010 19.57 19.91 19.54 19.91 200,173 +0.44(+2.28%)
Apr 01, 2010 19.42 19.46 19.46 19.46 92,128 +0.17(+0.87%)
Mar 31, 2010 19.33 19.60 19.28 19.30 195,062 -0.14(-0.74%)
Mar 30, 2010 19.37 19.60 19.35 19.44 162,109 +0.09(+0.45%)
Mar 29, 2010 19.11 19.37 19.04 19.35 111,265 +0.27(+1.39%)
Mar 26, 2010 19.11 19.25 19.07 19.09 100,090 -0.02(-0.12%)
Mar 25, 2010 19.26 19.46 19.10 19.11 139,443 -0.09(-0.48%)
Mar 24, 2010 19.35 19.44 19.19 19.20 172,859 -0.24(-1.24%)
Mar 23, 2010 19.29 19.46 19.23 19.45 180,080 +0.12(+0.60%)
Mar 22, 2010 19.29 19.34 19.16 19.33 192,529 -0.02(-0.12%)
Mar 19, 2010 19.30 19.45 19.15 19.35 352,381 +0.09(+0.48%)
Mar 18, 2010 19.36 19.50 19.18 19.26 130,790 -0.14(-0.71%)
Mar 17, 2010 19.37 19.45 19.31 19.40 115,623 +0.03(+0.18%)
Mar 16, 2010 19.22 19.38 19.15 19.37 172,921 +0.10(+0.54%)
Mar 15, 2010 19.20 19.30 19.19 19.26 139,544 +0.06(+0.30%)
Mar 12, 2010 19.36 19.37 19.08 19.20 125,435 -0.15(-0.77%)
Mar 11, 2010 19.14 19.35 19.10 19.35 142,358 +0.10(+0.54%)
Mar 10, 2010 19.15 19.28 19.15 19.25 155,502 +0.05(+0.24%)
Mar 09, 2010 19.33 19.43 19.15 19.20 196,122 -0.24(-1.22%)
Mar 08, 2010 19.44 19.56 19.38 19.44 157,664 +0.05(+0.27%)
Mar 05, 2010 19.27 19.42 19.15 19.39 266,098 +0.21(+1.11%)
Mar 04, 2010 19.02 19.19 19.00 19.18 146,948 +0.14(+0.73%)
Mar 03, 2010 18.95 19.11 18.89 19.04 242,828 +0.17(+0.89%)
Mar 02, 2010 18.71 18.88 18.59 18.87 231,707 +0.20(+1.05%)
Mar 01, 2010 18.23 18.68 18.20 18.67 261,705 +0.55(+3.02%)
Feb 26, 2010 18.49 18.49 18.13 18.13 328,986 -0.29(-1.60%)
Feb 25, 2010 18.33 18.43 18.14 18.42 151,158 -0.13(-0.71%)
Feb 24, 2010 18.40 18.64 18.26 18.55 304,897 +0.19(+1.04%)
Feb 23, 2010 18.54 18.63 18.33 18.36 289,666 -0.26(-1.39%)
Feb 22, 2010 18.89 18.92 18.57 18.62 230,660 -0.19(-1.01%)
Feb 19, 2010 18.66 18.87 18.53 18.81 261,654 +0.13(+0.71%)
Feb 18, 2010 18.80 18.92 18.63 18.68 227,117 -0.09(-0.46%)
Feb 17, 2010 18.85 18.99 18.70 18.77 374,634 +0.06(+0.31%)
Feb 16, 2010 18.32 18.73 18.05 18.71 515,155 +0.48(+2.66%)
Feb 12, 2010 17.92 18.22 18.22 18.22 382,393 +0.20(+1.12%)
Feb 11, 2010 17.75 18.07 17.61 18.02 301,705 +0.27(+1.53%)
Feb 10, 2010 17.63 17.78 17.41 17.75 295,997 +0.24(+1.38%)
Feb 09, 2010 17.67 17.67 17.46 17.51 274,384 +0.03(+0.20%)
Feb 08, 2010 17.54 17.62 17.45 17.48 283,756 -0.07(-0.39%)
Feb 05, 2010 17.57 17.59 17.36 17.54 254,871 +0.02(+0.13%)
Feb 04, 2010 17.81 17.83 17.52 17.52 250,402 -0.35(-1.94%)
Feb 03, 2010 17.84 17.94 17.80 17.87 181,639 -0.05(-0.25%)
Feb 02, 2010 17.87 17.95 17.77 17.91 190,172 +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.