Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 25.40 25.40 23.77 23.78 660,621 -1.04(-4.19%)
Apr 29, 2010 24.05 24.98 24.05 24.82 1,193,486 +2.12(+9.34%)
Apr 28, 2010 22.50 23.07 22.20 22.70 377,007 +0.28(+1.25%)
Apr 27, 2010 22.90 23.37 22.32 22.42 428,194 -0.75(-3.24%)
Apr 26, 2010 23.93 24.21 23.04 23.17 385,977 -0.63(-2.65%)
Apr 23, 2010 22.31 24.09 22.22 23.80 1,471,002 +1.51(+6.77%)
Apr 22, 2010 20.79 22.30 20.42 22.29 626,820 +1.22(+5.79%)
Apr 21, 2010 20.66 21.11 20.59 21.07 234,486 +0.41(+1.98%)
Apr 20, 2010 20.13 20.66 20.08 20.66 313,075 +0.56(+2.79%)
Apr 19, 2010 20.30 20.68 19.82 20.10 346,349 -0.29(-1.42%)
Apr 16, 2010 21.10 21.23 20.28 20.39 486,255 -0.68(-3.23%)
Apr 15, 2010 21.15 21.25 20.98 21.07 248,586 -0.09(-0.43%)
Apr 14, 2010 20.16 21.24 20.09 21.16 712,168 +1.08(+5.38%)
Apr 13, 2010 20.21 20.39 19.96 20.08 337,709 -0.16(-0.79%)
Apr 12, 2010 20.12 20.29 19.88 20.24 513,208 +0.19(+0.95%)
Apr 09, 2010 20.00 20.10 19.82 20.05 1,117,811 +0.06(+0.30%)
Apr 08, 2010 20.43 20.43 19.93 19.99 888,293 -0.48(-2.34%)
Apr 07, 2010 20.87 20.87 20.35 20.47 455,567 -0.15(-0.73%)
Apr 06, 2010 21.07 21.20 20.61 20.62 505,767 -0.67(-3.15%)
Apr 05, 2010 21.08 21.42 20.82 21.29 409,821 +0.26(+1.24%)
Apr 01, 2010 21.30 21.03 21.03 21.03 454,200 +0.03(+0.14%)
Mar 31, 2010 21.44 21.71 21.00 21.00 355,278 -0.60(-2.78%)
Mar 30, 2010 21.28 21.89 21.19 21.60 369,212 +0.30(+1.41%)
Mar 29, 2010 21.83 21.93 21.08 21.30 269,724 -0.46(-2.11%)
Mar 26, 2010 21.66 22.05 21.56 21.76 316,646 +0.17(+0.79%)
Mar 25, 2010 21.73 22.30 21.56 21.59 284,573 +0.11(+0.51%)
Mar 24, 2010 21.69 22.10 21.48 21.48 195,153 -0.27(-1.24%)
Mar 23, 2010 21.27 21.93 21.00 21.75 395,021 +0.38(+1.78%)
Mar 22, 2010 21.25 21.53 21.05 21.37 245,447 +0.01(+0.05%)
Mar 19, 2010 21.95 21.96 21.32 21.36 399,968 -0.48(-2.20%)
Mar 18, 2010 22.18 22.47 21.80 21.84 265,508 -0.42(-1.89%)
Mar 17, 2010 22.15 22.74 22.15 22.26 245,813 +0.15(+0.68%)
Mar 16, 2010 21.90 22.21 21.58 22.11 320,755 +0.27(+1.24%)
Mar 15, 2010 21.71 21.85 21.54 21.84 251,392 +0.13(+0.60%)
Mar 12, 2010 22.19 22.19 21.51 21.71 294,665 -0.41(-1.85%)
Mar 11, 2010 22.53 22.57 21.76 22.12 611,262 -0.69(-3.02%)
Mar 10, 2010 23.47 23.50 22.75 22.81 326,466 -0.73(-3.10%)
Mar 09, 2010 22.60 23.73 22.50 23.54 479,527 +0.74(+3.25%)
Mar 08, 2010 22.56 22.80 22.52 22.80 177,942 +0.30(+1.33%)
Mar 05, 2010 22.28 22.62 21.94 22.50 372,427 +0.47(+2.13%)
Mar 04, 2010 22.12 22.28 21.90 22.03 275,817 -0.07(-0.32%)
Mar 03, 2010 21.55 22.25 21.47 22.10 633,952 +0.69(+3.22%)
Mar 02, 2010 21.87 21.91 21.33 21.41 393,311 -0.46(-2.10%)
Mar 01, 2010 21.53 21.89 21.52 21.87 282,402 +0.48(+2.24%)
Feb 26, 2010 21.49 21.65 21.01 21.39 500,179 -0.14(-0.65%)
Feb 25, 2010 21.18 21.56 20.76 21.53 662,544 -0.01(-0.05%)
Feb 24, 2010 21.91 21.91 21.32 21.54 456,838 -0.16(-0.74%)
Feb 23, 2010 22.62 22.70 21.41 21.70 471,376 -0.98(-4.32%)
Feb 22, 2010 22.68 22.97 22.18 22.68 346,506 +0.11(+0.49%)
Feb 19, 2010 22.19 22.68 22.12 22.57 461,098 +0.39(+1.76%)
Feb 18, 2010 22.25 22.45 21.79 22.18 297,001 -0.24(-1.07%)
Feb 17, 2010 22.69 22.75 22.14 22.42 336,529 -0.16(-0.71%)
Feb 16, 2010 22.71 22.79 22.19 22.58 301,910 +0.13(+0.58%)
Feb 12, 2010 22.24 22.45 22.45 22.45 453,000 +0.06(+0.27%)
Feb 11, 2010 21.42 22.42 21.18 22.39 339,369 +0.92(+4.29%)
Feb 10, 2010 21.30 21.78 21.00 21.47 288,717 +0.09(+0.42%)
Feb 09, 2010 21.77 21.87 20.89 21.38 464,433 -0.21(-0.97%)
Feb 08, 2010 21.12 22.10 20.82 21.59 550,702 +0.47(+2.23%)
Feb 05, 2010 20.68 21.25 20.55 21.12 815,932 -0.49(-2.27%)
Feb 04, 2010 22.38 22.44 21.49 21.61 569,837 -1.04(-4.59%)
Feb 03, 2010 22.67 23.14 22.34 22.65 566,638 -0.38(-1.65%)
Feb 02, 2010 22.44 23.12 22.19 23.03 977,415 +0.98(+4.44%)
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.