Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 19.01 19.50 18.51 18.53 3,440,528 -0.35(-1.85%)
Apr 29, 2010 18.41 19.00 18.15 18.88 3,378,524 +0.67(+3.68%)
Apr 28, 2010 18.08 18.60 18.07 18.21 3,055,035 +0.20(+1.11%)
Apr 27, 2010 18.78 18.84 17.88 18.01 2,200 -0.88(-4.66%)
Apr 26, 2010 19.42 19.53 18.75 18.89 3,809,356 -0.44(-2.28%)
Apr 23, 2010 18.96 20.13 18.88 19.33 7,007,496 +0.46(+2.44%)
Apr 22, 2010 17.49 18.91 17.37 18.87 6,608,164 +1.12(+6.31%)
Apr 21, 2010 17.39 17.82 17.31 17.75 2,000 +0.34(+1.95%)
Apr 20, 2010 17.23 17.62 17.13 17.41 3,602,008 +0.32(+1.87%)
Apr 19, 2010 17.03 17.28 16.75 17.09 2,661,281 -0.01(-0.06%)
Apr 16, 2010 17.16 17.18 16.75 17.10 4,664,850 -0.04(-0.23%)
Apr 15, 2010 17.19 17.43 17.02 17.14 3,481,986 -0.09(-0.52%)
Apr 14, 2010 16.88 17.41 16.73 17.23 5,419,065 +0.50(+2.99%)
Apr 13, 2010 16.46 16.78 16.40 16.73 4,701,096 +0.26(+1.58%)
Apr 12, 2010 16.45 16.55 16.32 16.47 2,440,858 +0.05(+0.30%)
Apr 09, 2010 16.33 16.64 16.33 16.42 3,363,368 +0.16(+0.98%)
Apr 08, 2010 16.26 16.33 16.05 16.26 3,732,109 -0.06(-0.37%)
Apr 07, 2010 16.51 16.74 16.24 16.32 3,880,338 -0.19(-1.15%)
Apr 06, 2010 16.51 16.64 16.20 16.51 3,807,257 -0.45(-2.65%)
Apr 05, 2010 16.83 17.02 16.68 16.96 2,431,973 +0.29(+1.74%)
Apr 01, 2010 16.97 16.67 16.67 16.67 2,911,800 -0.08(-0.48%)
Mar 31, 2010 16.81 16.94 16.65 16.75 3,119,797 -0.14(-0.83%)
Mar 30, 2010 16.99 17.37 16.80 16.89 2,639,122 -0.07(-0.41%)
Mar 29, 2010 17.31 17.40 16.80 16.96 3,285,710 -0.14(-0.82%)
Mar 26, 2010 16.87 17.37 16.80 17.10 5,638,220 +0.32(+1.91%)
Mar 25, 2010 16.86 17.16 16.73 16.78 4,446,030 +0.05(+0.30%)
Mar 24, 2010 17.28 17.50 16.51 16.73 6,597,636 -0.42(-2.45%)
Mar 23, 2010 17.10 17.30 16.47 17.15 8,234,971 -0.29(-1.66%)
Mar 22, 2010 17.18 17.50 16.99 17.44 3,282,564 +0.11(+0.63%)
Mar 19, 2010 17.74 17.94 17.25 17.33 2,480,713 -0.31(-1.76%)
Mar 18, 2010 17.61 17.85 17.44 17.64 1,744,467 -0.01(-0.06%)
Mar 17, 2010 17.70 18.05 17.60 17.65 3,374,863 +0.09(+0.51%)
Mar 16, 2010 17.24 17.75 17.24 17.56 3,169,356 +0.38(+2.21%)
Mar 15, 2010 17.05 17.26 17.04 17.18 1,776,848 -0.31(-1.77%)
Mar 12, 2010 17.65 17.73 17.26 17.49 1,903,754 -0.11(-0.63%)
Mar 11, 2010 17.36 17.61 17.17 17.60 2,081,653 +0.12(+0.69%)
Mar 10, 2010 17.59 17.90 17.37 17.48 2,278,548 -0.16(-0.91%)
Mar 09, 2010 17.34 17.79 17.29 17.64 2,657,937 +0.16(+0.92%)
Mar 08, 2010 17.19 17.60 17.15 17.48 2,273,854 +0.23(+1.33%)
Mar 05, 2010 16.94 17.34 16.89 17.25 2,456,006 +0.53(+3.17%)
Mar 04, 2010 16.75 17.09 16.63 16.72 2,365,948 -0.15(-0.89%)
Mar 03, 2010 16.55 16.97 16.51 16.87 2,902,421 +0.36(+2.18%)
Mar 02, 2010 16.70 16.80 16.45 16.51 1,343,750 -0.07(-0.42%)
Mar 01, 2010 16.31 16.62 16.31 16.58 1,620,162 +0.30(+1.84%)
Feb 26, 2010 16.26 16.42 15.73 16.28 2,669,859 +0.00(+0.00%)
Feb 25, 2010 15.99 16.29 15.70 16.28 2,589,230 +0.06(+0.38%)
Feb 24, 2010 16.46 16.46 15.54 16.22 5,477,223 -0.00(-0.01%)
Feb 23, 2010 16.64 16.86 16.09 16.22 4,078,945 -0.58(-3.45%)
Feb 22, 2010 16.79 16.93 16.58 16.80 1,922,239 +0.12(+0.72%)
Feb 19, 2010 16.59 16.86 16.44 16.68 2,167,473 +0.03(+0.18%)
Feb 18, 2010 16.73 16.75 16.37 16.65 2,871,503 -0.16(-0.95%)
Feb 17, 2010 17.19 17.30 16.64 16.81 3,614,305 -0.16(-0.94%)
Feb 16, 2010 16.87 17.03 16.61 16.97 3,433,031 +0.35(+2.11%)
Feb 12, 2010 16.28 16.62 16.62 16.62 3,679,000 +0.12(+0.73%)
Feb 11, 2010 15.81 16.72 15.65 16.50 4,997,399 +0.61(+3.84%)
Feb 10, 2010 15.63 16.04 15.20 15.89 4,144,385 +0.19(+1.21%)
Feb 09, 2010 15.51 15.74 15.05 15.70 4,483,296 +0.67(+4.46%)
Feb 08, 2010 14.95 15.77 14.73 15.03 3,647,469 +0.11(+0.74%)
Feb 05, 2010 15.36 15.45 14.53 14.92 5,529,904 -0.42(-2.74%)
Feb 04, 2010 15.91 15.91 15.23 15.34 2,756,457 -0.75(-4.66%)
Feb 03, 2010 16.39 16.39 15.77 16.09 3,099,760 -0.12(-0.74%)
Feb 02, 2010 15.50 16.40 15.50 16.21 4,861,146 +1.02(+6.68%)
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.