Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 23.88 24.48 22.83 22.86 357,437 -0.95(-3.99%)
Apr 29, 2010 23.00 23.83 22.98 23.81 308,383 +1.09(+4.79%)
Apr 28, 2010 23.05 23.46 22.61 22.73 412,611 +0.23(+1.01%)
Apr 27, 2010 22.62 23.39 21.42 22.50 1,560,189 -2.20(-8.89%)
Apr 26, 2010 25.18 25.48 24.46 24.69 271,288 -0.39(-1.54%)
Apr 23, 2010 24.46 25.12 24.02 25.08 451,739 +0.76(+3.14%)
Apr 22, 2010 22.74 24.58 22.50 24.32 609,223 +1.39(+6.07%)
Apr 21, 2010 22.53 23.04 22.18 22.92 330,970 +0.36(+1.58%)
Apr 20, 2010 22.03 22.63 22.00 22.57 198,953 +0.64(+2.93%)
Apr 19, 2010 23.21 23.26 21.82 21.92 436,751 -1.42(-6.10%)
Apr 16, 2010 23.55 23.71 22.84 23.35 208,653 -0.20(-0.84%)
Apr 15, 2010 23.10 23.82 23.05 23.55 272,641 +0.54(+2.36%)
Apr 14, 2010 22.78 23.03 22.47 23.00 243,423 +0.42(+1.84%)
Apr 13, 2010 22.88 22.88 22.19 22.59 251,000 -0.38(-1.64%)
Apr 12, 2010 22.88 23.83 22.79 22.96 754,178 +0.02(+0.09%)
Apr 09, 2010 21.93 23.12 21.93 22.94 433,112 +1.04(+4.74%)
Apr 08, 2010 21.94 22.22 21.65 21.90 138,701 -0.05(-0.23%)
Apr 07, 2010 22.84 22.94 21.85 21.95 343,815 -0.98(-4.27%)
Apr 06, 2010 22.40 23.00 22.33 22.93 264,542 +0.55(+2.47%)
Apr 05, 2010 22.01 22.38 21.40 22.38 507,023 +0.47(+2.17%)
Apr 01, 2010 22.56 21.90 21.90 21.90 426,317 -0.46(-2.08%)
Mar 31, 2010 22.96 23.13 22.29 22.37 464,855 -0.58(-2.54%)
Mar 30, 2010 22.73 23.19 22.55 22.95 337,203 +0.40(+1.75%)
Mar 29, 2010 22.43 22.65 22.08 22.56 211,916 +0.31(+1.38%)
Mar 26, 2010 22.73 22.88 22.15 22.25 257,070 -0.22(-0.97%)
Mar 25, 2010 21.84 23.02 21.76 22.47 551,326 +0.74(+3.41%)
Mar 24, 2010 21.82 22.04 20.77 21.73 291,940 -0.24(-1.08%)
Mar 23, 2010 21.89 22.05 21.38 21.96 293,407 +0.14(+0.63%)
Mar 22, 2010 21.27 21.90 21.08 21.83 343,415 +0.37(+1.71%)
Mar 19, 2010 22.24 22.25 21.37 21.46 453,501 -0.93(-4.15%)
Mar 18, 2010 22.24 22.48 21.64 22.39 239,748 +0.15(+0.67%)
Mar 17, 2010 22.76 22.92 22.19 22.24 313,905 -0.37(-1.62%)
Mar 16, 2010 22.10 22.69 21.67 22.61 534,552 +0.74(+3.39%)
Mar 15, 2010 21.70 22.80 20.94 21.87 1,155,893 -1.21(-5.23%)
Mar 12, 2010 21.70 23.09 21.34 23.07 1,998,611 +1.77(+8.31%)
Mar 11, 2010 21.16 21.32 20.41 21.30 487,231 +0.07(+0.33%)
Mar 10, 2010 21.00 21.38 20.85 21.23 253,120 +0.30(+1.42%)
Mar 09, 2010 20.79 21.25 20.49 20.94 565,581 +0.19(+0.91%)
Mar 08, 2010 21.17 21.50 20.51 20.75 444,931 -0.42(-1.96%)
Mar 05, 2010 21.21 21.38 20.73 21.16 552,536 +0.19(+0.90%)
Mar 04, 2010 19.81 20.98 19.65 20.98 559,181 +1.23(+6.21%)
Mar 03, 2010 19.43 19.81 19.06 19.75 409,283 +0.30(+1.53%)
Mar 02, 2010 19.03 19.47 18.92 19.45 302,143 +0.54(+2.88%)
Mar 01, 2010 18.30 19.00 18.18 18.91 363,935 +0.78(+4.31%)
Feb 26, 2010 17.97 18.30 17.92 18.13 113,806 +0.23(+1.27%)
Feb 25, 2010 17.88 18.30 17.75 17.90 206,979 -0.26(-1.42%)
Feb 24, 2010 17.55 18.22 17.43 18.16 189,133 +0.63(+3.61%)
Feb 23, 2010 17.75 17.81 17.08 17.52 548,513 -0.26(-1.45%)
Feb 22, 2010 17.75 18.07 17.37 17.78 203,469 +0.04(+0.22%)
Feb 19, 2010 18.23 18.25 17.73 17.74 318,886 -0.47(-2.61%)
Feb 18, 2010 18.17 18.33 18.04 18.22 93,657 -0.03(-0.16%)
Feb 17, 2010 18.32 18.47 18.06 18.25 213,519 +0.06(+0.33%)
Feb 16, 2010 17.95 18.29 17.72 18.19 187,923 +0.52(+2.97%)
Feb 12, 2010 17.34 17.66 17.66 17.66 297,289 +0.11(+0.62%)
Feb 11, 2010 16.97 17.72 16.86 17.55 219,176 +0.45(+2.66%)
Feb 10, 2010 17.64 17.80 16.86 17.10 593,653 -0.64(-3.62%)
Feb 09, 2010 17.92 18.06 17.60 17.74 469,429 +0.07(+0.39%)
Feb 08, 2010 17.65 18.39 17.34 17.67 216,320 -0.05(-0.28%)
Feb 05, 2010 17.80 17.93 17.33 17.72 346,964 -0.09(-0.50%)
Feb 04, 2010 18.72 18.80 17.80 17.81 333,125 -1.10(-5.81%)
Feb 03, 2010 19.22 19.40 18.79 18.91 92,377 -0.37(-1.90%)
Feb 02, 2010 19.52 19.52 18.67 19.27 367,970 -0.30(-1.52%)
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.