Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 23.66 23.71 23.33 23.42 7,167,629 -0.19(-0.82%)
Apr 29, 2010 23.48 23.82 23.47 23.61 6,549,353 +0.23(+0.99%)
Apr 28, 2010 23.69 23.72 23.18 23.38 8,773,983 -0.24(-1.01%)
Apr 27, 2010 24.20 24.22 23.51 23.62 543 -0.64(-2.64%)
Apr 26, 2010 24.03 24.29 24.01 24.26 8,135,142 +0.28(+1.15%)
Apr 23, 2010 23.89 24.00 23.71 23.98 5,821,720 +0.14(+0.60%)
Apr 22, 2010 23.73 23.89 23.60 23.84 7,208,972 +0.04(+0.16%)
Apr 21, 2010 23.80 23.95 23.61 23.80 36,874 +0.01(+0.02%)
Apr 20, 2010 23.69 23.81 23.48 23.80 7,088,088 +0.23(+0.98%)
Apr 19, 2010 23.57 23.67 23.38 23.56 8,030,050 -0.01(-0.05%)
Apr 16, 2010 23.46 23.60 23.21 23.58 16,662,239 -0.04(-0.19%)
Apr 15, 2010 23.35 24.16 23.33 23.62 20,540,940 +0.61(+2.64%)
Apr 14, 2010 22.71 23.10 22.69 23.01 16,363,014 +0.40(+1.78%)
Apr 13, 2010 22.47 22.69 22.31 22.61 12,975,291 +0.21(+0.93%)
Apr 12, 2010 22.47 22.58 22.36 22.40 9,085,891 +0.04(+0.20%)
Apr 09, 2010 22.09 22.36 21.98 22.36 7,160,627 +0.35(+1.57%)
Apr 08, 2010 22.03 22.09 21.85 22.01 7,413,640 -0.04(-0.20%)
Apr 07, 2010 21.88 22.13 21.83 22.05 8,627,731 +0.19(+0.88%)
Apr 06, 2010 21.97 22.01 21.83 21.86 10,922,621 -0.22(-1.00%)
Apr 05, 2010 21.68 22.12 21.58 22.08 10,371,749 +0.55(+2.55%)
Apr 01, 2010 21.14 21.53 21.53 21.53 9,222,955 +0.48(+2.27%)
Mar 31, 2010 20.99 21.11 20.87 21.05 5,959,742 -0.03(-0.13%)
Mar 30, 2010 20.97 21.14 20.93 21.08 5,892,971 +0.11(+0.52%)
Mar 29, 2010 21.14 21.21 20.81 20.97 6,593,172 -0.05(-0.23%)
Mar 26, 2010 20.97 21.09 20.93 21.02 4,301,020 +0.12(+0.58%)
Mar 25, 2010 20.98 21.12 20.90 20.90 6,340,057 +0.07(+0.34%)
Mar 24, 2010 21.03 21.03 20.81 20.83 6,742,551 -0.18(-0.86%)
Mar 23, 2010 21.05 21.09 20.86 21.01 6,145,993 +0.05(+0.26%)
Mar 22, 2010 20.76 21.01 20.76 20.96 5,582,829 +0.12(+0.55%)
Mar 19, 2010 21.03 21.18 20.80 20.84 11,252,788 -0.12(-0.55%)
Mar 18, 2010 21.17 21.22 20.93 20.96 8,917,795 -0.27(-1.27%)
Mar 17, 2010 20.68 21.35 20.65 21.22 12,871,821 +0.55(+2.68%)
Mar 16, 2010 20.71 20.72 20.49 20.67 5,214,511 -0.03(-0.13%)
Mar 15, 2010 20.49 20.70 20.49 20.70 5,800,026 +0.12(+0.56%)
Mar 12, 2010 20.60 20.65 20.37 20.58 8,955,396 +0.09(+0.46%)
Mar 11, 2010 20.20 20.53 20.16 20.49 6,695,134 +0.23(+1.14%)
Mar 10, 2010 20.15 20.31 20.03 20.26 9,320,173 +0.15(+0.77%)
Mar 09, 2010 19.88 20.32 19.80 20.10 19,399,978 +0.65(+3.36%)
Mar 08, 2010 19.28 19.58 19.24 19.45 8,983,882 +0.30(+1.55%)
Mar 05, 2010 18.75 19.18 18.66 19.15 10,084,569 +0.47(+2.50%)
Mar 04, 2010 18.66 18.80 18.53 18.69 5,390,670 +0.03(+0.15%)
Mar 03, 2010 18.76 18.82 18.60 18.66 5,060,868 -0.06(-0.32%)
Mar 02, 2010 18.70 18.76 18.61 18.72 8,864,951 +0.11(+0.59%)
Mar 01, 2010 18.55 18.68 18.46 18.61 5,145,950 +0.09(+0.47%)
Feb 26, 2010 18.53 18.60 18.45 18.52 4,586,365 +0.01(+0.06%)
Feb 25, 2010 18.34 18.53 18.27 18.51 9,280,030 +0.00(+0.00%)
Feb 24, 2010 18.53 18.57 18.38 18.51 5,225,139 +0.07(+0.36%)
Feb 23, 2010 18.49 18.55 18.35 18.45 5,539,790 -0.05(-0.30%)
Feb 22, 2010 18.57 18.59 18.40 18.50 5,789,296 -0.06(-0.33%)
Feb 19, 2010 18.41 18.58 18.38 18.56 5,373,769 +0.07(+0.37%)
Feb 18, 2010 18.49 18.60 18.43 18.49 5,340,071 +0.00(+0.01%)
Feb 17, 2010 18.52 18.60 18.43 18.49 5,050,584 +0.03(+0.18%)
Feb 16, 2010 18.35 18.48 18.32 18.46 6,909,954 +0.13(+0.72%)
Feb 12, 2010 18.14 18.32 18.32 18.32 10,614,017 -0.02(-0.09%)
Feb 11, 2010 18.20 18.36 18.09 18.34 6,793,526 +0.13(+0.69%)
Feb 10, 2010 18.12 18.30 18.09 18.21 7,651,905 +0.05(+0.27%)
Feb 09, 2010 18.07 18.24 17.85 18.17 14,051,766 +0.04(+0.24%)
Feb 08, 2010 18.20 18.25 17.93 18.12 9,018,024 +0.01(+0.03%)
Feb 05, 2010 18.40 18.47 17.98 18.12 13,632,149 -0.23(-1.26%)
Feb 04, 2010 19.16 19.33 18.31 18.35 18,164,852 -1.07(-5.49%)
Feb 03, 2010 19.51 19.55 19.21 19.41 6,692,440 -0.26(-1.34%)
Feb 02, 2010 19.46 19.74 19.33 19.68 6,085,249 +0.37(+1.91%)
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.