Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 24.41 24.57 23.50 23.52 780,645 -0.80(-3.30%)
Apr 29, 2010 23.48 24.56 23.25 24.32 915,708 +1.16(+5.02%)
Apr 28, 2010 23.33 23.49 22.81 23.16 640,359 +0.06(+0.25%)
Apr 27, 2010 23.11 23.50 22.81 23.10 801,319 -0.20(-0.84%)
Apr 26, 2010 23.48 23.75 23.19 23.30 267,391 -0.14(-0.59%)
Apr 23, 2010 23.09 23.48 23.06 23.43 475,299 +0.09(+0.37%)
Apr 22, 2010 22.60 23.41 22.46 23.35 615,839 +0.52(+2.28%)
Apr 21, 2010 22.67 22.87 22.58 22.83 623,681 +0.09(+0.41%)
Apr 20, 2010 22.43 22.76 22.29 22.73 528,539 +0.49(+2.21%)
Apr 19, 2010 22.12 22.37 21.63 22.24 655,138 +0.06(+0.26%)
Apr 16, 2010 22.74 23.03 21.99 22.18 745,767 -0.62(-2.73%)
Apr 15, 2010 22.99 23.15 22.72 22.80 527,254 -0.30(-1.28%)
Apr 14, 2010 23.42 23.43 22.88 23.10 316,748 -0.14(-0.62%)
Apr 13, 2010 23.05 23.26 22.77 23.24 269,407 +0.19(+0.81%)
Apr 12, 2010 23.25 23.41 23.00 23.06 244,125 -0.23(-0.99%)
Apr 09, 2010 23.24 23.29 22.88 23.29 381,596 +0.12(+0.53%)
Apr 08, 2010 23.06 23.27 22.75 23.17 427,044 -0.02(-0.09%)
Apr 07, 2010 22.95 23.36 22.77 23.19 528,280 +0.14(+0.60%)
Apr 06, 2010 22.91 23.38 22.86 23.05 644,567 +0.08(+0.35%)
Apr 05, 2010 22.56 23.13 22.54 22.97 395,477 +0.50(+2.22%)
Apr 01, 2010 22.17 22.47 22.47 22.47 485,208 +0.50(+2.27%)
Mar 31, 2010 22.25 22.46 21.97 21.97 451,289 -0.33(-1.49%)
Mar 30, 2010 22.44 22.49 22.06 22.31 389,584 -0.10(-0.45%)
Mar 29, 2010 22.62 22.65 22.23 22.41 513,518 -0.03(-0.13%)
Mar 26, 2010 22.54 23.00 22.36 22.44 582,237 +0.02(+0.10%)
Mar 25, 2010 22.73 23.25 22.38 22.41 546,330 -0.16(-0.70%)
Mar 24, 2010 22.27 22.69 22.04 22.57 516,281 +0.19(+0.84%)
Mar 23, 2010 22.34 22.44 21.95 22.38 561,206 +0.01(+0.06%)
Mar 22, 2010 22.12 22.55 21.86 22.37 397,800 +0.00(+0.00%)
Mar 19, 2010 22.58 22.69 22.29 22.37 557,076 -0.11(-0.48%)
Mar 18, 2010 22.71 22.84 22.33 22.48 395,078 -0.31(-1.36%)
Mar 17, 2010 22.93 23.09 22.72 22.79 348,731 -0.01(-0.06%)
Mar 16, 2010 22.61 22.81 22.41 22.80 514,615 +0.22(+0.99%)
Mar 15, 2010 22.38 22.59 22.31 22.58 539,430 -0.32(-1.39%)
Mar 12, 2010 22.93 23.02 22.58 22.90 295,186 +0.05(+0.22%)
Mar 11, 2010 22.74 22.88 22.43 22.85 291,975 -0.06(-0.28%)
Mar 10, 2010 22.95 23.30 22.63 22.91 683,087 +0.00(+0.00%)
Mar 09, 2010 22.63 23.20 22.58 22.91 540,660 +0.11(+0.48%)
Mar 08, 2010 22.51 22.90 22.37 22.80 343,010 +0.26(+1.15%)
Mar 05, 2010 22.46 22.68 22.31 22.54 525,245 +0.17(+0.78%)
Mar 04, 2010 22.26 22.54 22.07 22.37 761,645 +0.19(+0.85%)
Mar 03, 2010 22.29 22.67 22.16 22.18 411,508 -0.09(-0.42%)
Mar 02, 2010 22.07 22.40 22.04 22.28 595,202 +0.24(+1.08%)
Mar 01, 2010 21.13 22.04 21.05 22.04 700,795 +1.03(+4.92%)
Feb 26, 2010 21.10 21.15 20.78 21.00 878,836 -0.31(-1.46%)
Feb 25, 2010 20.80 21.36 20.54 21.31 524,316 +0.14(+0.65%)
Feb 24, 2010 21.15 21.45 20.98 21.18 407,565 +0.17(+0.79%)
Feb 23, 2010 21.48 21.54 20.98 21.01 546,146 -0.47(-2.21%)
Feb 22, 2010 21.54 21.76 21.38 21.49 593,778 -0.03(-0.13%)
Feb 19, 2010 21.44 21.70 21.16 21.51 472,670 +0.03(+0.13%)
Feb 18, 2010 21.16 21.55 21.16 21.49 348,422 +0.36(+1.70%)
Feb 17, 2010 21.23 21.44 20.95 21.13 815,341 -0.06(-0.27%)
Feb 16, 2010 21.03 21.27 20.84 21.18 591,859 +0.47(+2.25%)
Feb 12, 2010 20.46 20.72 20.72 20.72 790,856 -0.03(-0.14%)
Feb 11, 2010 20.64 20.83 20.42 20.75 1,021,401 +0.14(+0.66%)
Feb 10, 2010 20.65 20.82 20.36 20.61 693,395 -0.07(-0.35%)
Feb 09, 2010 20.16 20.75 20.07 20.68 860,246 +0.85(+4.31%)
Feb 08, 2010 20.42 20.59 19.78 19.83 825,534 -0.49(-2.40%)
Feb 05, 2010 20.59 20.87 19.54 20.31 1,184,266 -0.23(-1.12%)
Feb 04, 2010 20.67 20.77 20.29 20.54 1,508,332 -0.40(-1.89%)
Feb 03, 2010 20.63 21.17 20.54 20.94 1,486,714 +0.22(+1.04%)
Feb 02, 2010 20.13 21.10 20.03 20.72 1,722,301 +1.22(+6.26%)
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.