Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 20.20 20.29 19.48 20.16 18,260 +0.07(+0.35%)
Apr 29, 2010 20.07 20.46 19.80 20.09 20,049 +0.14(+0.70%)
Apr 28, 2010 20.22 20.49 19.44 19.95 28,011 -0.35(-1.72%)
Apr 27, 2010 20.67 20.95 19.52 20.30 69,273 -0.24(-1.17%)
Apr 26, 2010 18.92 20.71 18.92 20.54 111,430 +1.44(+7.54%)
Apr 23, 2010 17.32 19.28 17.32 19.10 203,902 +1.90(+11.05%)
Apr 22, 2010 18.18 18.19 16.64 17.20 253,260 -1.10(-6.01%)
Apr 21, 2010 18.39 18.44 18.17 18.30 10,417 -0.20(-1.08%)
Apr 20, 2010 18.99 18.99 18.24 18.50 5,163 +0.23(+1.26%)
Apr 19, 2010 18.51 18.63 18.25 18.27 14,796 -0.35(-1.88%)
Apr 16, 2010 18.83 19.20 18.53 18.62 17,029 -0.39(-2.05%)
Apr 15, 2010 19.38 19.65 18.93 19.01 19,214 -0.37(-1.91%)
Apr 14, 2010 19.61 19.61 19.31 19.38 14,471 +0.02(+0.10%)
Apr 13, 2010 19.60 19.63 19.10 19.36 25,284 -0.33(-1.68%)
Apr 12, 2010 19.00 19.69 18.90 19.69 29,542 +0.59(+3.09%)
Apr 09, 2010 17.97 19.61 17.97 19.10 70,697 +1.10(+6.11%)
Apr 08, 2010 17.97 18.03 17.92 18.00 26,779 -0.03(-0.17%)
Apr 07, 2010 18.00 18.05 17.95 18.03 21,823 -0.02(-0.11%)
Apr 06, 2010 17.93 18.06 17.52 18.05 20,360 +0.00(+0.03%)
Apr 05, 2010 18.00 18.12 18.00 18.05 10,900 +0.11(+0.59%)
Apr 01, 2010 17.83 17.94 17.94 17.94 44,400 -0.05(-0.28%)
Mar 31, 2010 18.00 18.07 17.92 17.99 26,483 -0.11(-0.61%)
Mar 30, 2010 18.10 18.10 17.92 18.10 24,114 +0.09(+0.50%)
Mar 29, 2010 18.00 18.07 17.97 18.01 36,227 -0.03(-0.17%)
Mar 26, 2010 18.10 18.11 17.82 18.04 19,975 +0.02(+0.11%)
Mar 25, 2010 18.09 18.17 18.01 18.02 14,443 -0.08(-0.44%)
Mar 24, 2010 18.10 18.20 18.05 18.10 47,590 +0.00(+0.00%)
Mar 23, 2010 18.04 18.17 17.99 18.10 30,267 +0.05(+0.28%)
Mar 22, 2010 18.17 18.21 17.94 18.05 19,802 -0.04(-0.22%)
Mar 19, 2010 18.00 18.19 18.00 18.09 7,176 -0.01(-0.06%)
Mar 18, 2010 18.10 18.18 18.05 18.10 13,700 -0.09(-0.49%)
Mar 17, 2010 18.23 18.23 18.01 18.19 33,109 -0.08(-0.44%)
Mar 16, 2010 18.62 18.62 18.06 18.27 36,781 -0.01(-0.05%)
Mar 15, 2010 18.13 18.33 17.99 18.28 20,250 -0.08(-0.44%)
Mar 12, 2010 18.54 18.54 17.99 18.36 19,117 +0.17(+0.93%)
Mar 11, 2010 18.31 18.40 18.05 18.19 51,354 +0.00(+0.00%)
Mar 10, 2010 18.13 18.23 18.07 18.19 33,260 +0.07(+0.39%)
Mar 09, 2010 18.37 18.37 18.05 18.12 64,514 -0.27(-1.47%)
Mar 08, 2010 18.30 18.40 17.98 18.39 75,079 -0.07(-0.38%)
Mar 05, 2010 19.53 20.35 18.05 18.46 245,843 +0.26(+1.43%)
Mar 04, 2010 17.80 18.41 17.80 18.20 31,083 +0.02(+0.12%)
Mar 03, 2010 18.39 18.39 17.94 18.18 12,443 -0.27(-1.47%)
Mar 02, 2010 18.03 19.31 17.90 18.45 64,590 +0.44(+2.44%)
Mar 01, 2010 18.26 18.99 17.32 18.01 14,805 +0.11(+0.61%)
Feb 26, 2010 18.70 18.70 17.90 17.90 13,592 -0.85(-4.53%)
Feb 25, 2010 18.25 18.76 17.89 18.75 21,592 +0.45(+2.46%)
Feb 24, 2010 18.59 18.60 18.26 18.30 9,043 -0.31(-1.67%)
Feb 23, 2010 18.94 18.98 18.39 18.61 19,858 -0.14(-0.75%)
Feb 22, 2010 18.28 19.00 18.28 18.75 10,390 +0.50(+2.74%)
Feb 19, 2010 18.14 18.25 17.96 18.25 21,749 +0.22(+1.22%)
Feb 18, 2010 17.56 18.14 17.44 18.03 38,949 -0.15(-0.83%)
Feb 17, 2010 17.50 18.27 16.77 18.18 37,817 +0.74(+4.24%)
Feb 16, 2010 16.99 17.44 16.98 17.44 11,645 +0.70(+4.18%)
Feb 12, 2010 16.22 16.74 16.74 16.74 23,800 +0.64(+3.98%)
Feb 11, 2010 15.90 16.28 15.90 16.10 26,013 +0.40(+2.55%)
Feb 10, 2010 15.70 15.77 15.61 15.70 10,192 +0.10(+0.64%)
Feb 09, 2010 15.90 15.90 15.33 15.60 28,724 -0.12(-0.76%)
Feb 08, 2010 15.71 15.83 15.70 15.72 14,939 +0.01(+0.06%)
Feb 05, 2010 15.95 15.95 15.31 15.71 19,534 -0.39(-2.42%)
Feb 04, 2010 16.16 16.17 15.95 16.10 14,052 -0.63(-3.77%)
Feb 03, 2010 15.99 16.74 15.98 16.73 14,285 +0.85(+5.35%)
Feb 02, 2010 15.75 15.98 15.70 15.88 14,728 +0.08(+0.51%)
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.