Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 18.51 18.51 17.91 18.00 121,140 -0.51(-2.76%)
Apr 29, 2010 18.52 18.66 17.98 18.51 146,564 +0.10(+0.54%)
Apr 28, 2010 18.37 18.45 18.15 18.41 64,333 +0.24(+1.32%)
Apr 27, 2010 18.83 18.84 18.12 18.17 106,329 -0.76(-4.01%)
Apr 26, 2010 19.00 19.09 18.89 18.93 79,898 -0.07(-0.37%)
Apr 23, 2010 18.56 19.05 18.56 19.00 77,920 +0.39(+2.10%)
Apr 22, 2010 18.07 18.61 17.91 18.61 27,780 +0.34(+1.86%)
Apr 21, 2010 18.20 18.29 18.02 18.27 34,752 +0.12(+0.66%)
Apr 20, 2010 17.70 18.17 17.70 18.15 80,121 +0.64(+3.64%)
Apr 19, 2010 17.52 17.72 17.30 17.51 164,508 -0.11(-0.61%)
Apr 16, 2010 17.87 17.99 17.42 17.62 85,097 -0.33(-1.85%)
Apr 15, 2010 17.83 18.04 17.83 17.95 62,195 +0.07(+0.40%)
Apr 14, 2010 17.54 17.90 17.52 17.88 60,611 +0.41(+2.35%)
Apr 13, 2010 17.58 17.58 17.31 17.47 47,179 -0.16(-0.91%)
Apr 12, 2010 17.62 17.77 17.57 17.63 60,106 +0.06(+0.34%)
Apr 09, 2010 17.56 17.57 17.42 17.57 68,762 +0.07(+0.40%)
Apr 08, 2010 17.38 17.50 17.20 17.50 312,415 +0.03(+0.17%)
Apr 07, 2010 17.66 17.66 17.35 17.47 50,028 -0.20(-1.13%)
Apr 06, 2010 17.42 17.69 17.41 17.67 78,063 +0.21(+1.20%)
Apr 05, 2010 17.17 17.51 17.13 17.46 63,080 +0.37(+2.17%)
Apr 01, 2010 16.84 17.09 17.09 17.09 37,200 +0.43(+2.58%)
Mar 31, 2010 16.57 16.86 16.57 16.66 33,751 +0.10(+0.60%)
Mar 30, 2010 16.46 16.64 16.45 16.56 40,794 +0.10(+0.61%)
Mar 29, 2010 16.20 16.54 16.20 16.46 59,158 +0.30(+1.86%)
Mar 26, 2010 16.26 16.41 16.10 16.16 37,346 -0.09(-0.57%)
Mar 25, 2010 16.93 16.95 16.24 16.25 39,321 -0.54(-3.20%)
Mar 24, 2010 16.81 16.98 16.77 16.79 32,478 -0.13(-0.77%)
Mar 23, 2010 16.73 16.95 16.71 16.92 25,473 +0.17(+1.01%)
Mar 22, 2010 16.51 16.84 16.37 16.75 56,270 +0.10(+0.60%)
Mar 19, 2010 17.12 17.12 16.53 16.65 66,900 -0.40(-2.35%)
Mar 18, 2010 17.55 17.58 17.02 17.05 640,684 -0.50(-2.85%)
Mar 17, 2010 17.36 17.65 17.36 17.55 137,651 +0.20(+1.14%)
Mar 16, 2010 17.22 17.37 17.16 17.35 20,795 +0.21(+1.24%)
Mar 15, 2010 17.03 17.16 17.00 17.14 46,423 -0.24(-1.38%)
Mar 12, 2010 17.40 17.45 17.25 17.38 31,873 +0.08(+0.46%)
Mar 11, 2010 17.31 17.33 17.16 17.30 37,618 -0.11(-0.63%)
Mar 10, 2010 17.30 17.50 17.22 17.41 43,928 +0.09(+0.52%)
Mar 09, 2010 17.21 17.42 17.18 17.32 24,895 -0.01(-0.06%)
Mar 08, 2010 17.28 17.40 17.17 17.33 43,802 +0.07(+0.41%)
Mar 05, 2010 17.21 17.33 17.18 17.26 46,807 +0.18(+1.04%)
Mar 04, 2010 17.21 17.32 16.97 17.08 59,421 -0.12(-0.69%)
Mar 03, 2010 16.92 17.32 16.92 17.20 56,346 +0.30(+1.78%)
Mar 02, 2010 16.81 17.03 16.81 16.90 67,353 +0.15(+0.90%)
Mar 01, 2010 16.61 16.79 16.61 16.75 73,671 +0.21(+1.27%)
Feb 26, 2010 16.66 16.66 16.39 16.54 71,731 -0.14(-0.84%)
Feb 25, 2010 16.22 16.68 16.07 16.68 160,691 +0.19(+1.15%)
Feb 24, 2010 16.48 16.63 16.43 16.49 32,807 +0.02(+0.12%)
Feb 23, 2010 16.85 16.85 16.40 16.47 49,187 -0.38(-2.26%)
Feb 22, 2010 16.97 17.08 16.79 16.85 70,067 -0.12(-0.71%)
Feb 19, 2010 16.81 17.02 16.77 16.97 47,807 +0.13(+0.77%)
Feb 18, 2010 16.63 16.88 16.58 16.84 129,128 +0.17(+1.02%)
Feb 17, 2010 16.69 16.72 16.50 16.67 61,861 +0.07(+0.42%)
Feb 16, 2010 16.44 16.62 16.41 16.60 82,189 +0.38(+2.34%)
Feb 12, 2010 16.04 16.22 16.22 16.22 93,800 -0.09(-0.55%)
Feb 11, 2010 15.98 16.33 15.87 16.31 90,952 +0.30(+1.87%)
Feb 10, 2010 15.93 16.12 15.70 16.01 93,497 +0.05(+0.31%)
Feb 09, 2010 15.83 16.24 15.82 15.96 120,039 +0.38(+2.44%)
Feb 08, 2010 15.76 15.95 15.53 15.58 150,588 -0.14(-0.89%)
Feb 05, 2010 15.81 15.94 15.24 15.72 194,213 -0.12(-0.76%)
Feb 04, 2010 16.51 16.51 15.80 15.84 128,489 -0.84(-5.04%)
Feb 03, 2010 16.64 16.88 16.57 16.68 61,821 -0.07(-0.42%)
Feb 02, 2010 16.60 16.80 16.55 16.75 92,018 +0.17(+1.03%)
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.