Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 16.49 16.61 16.14 16.21 9,630,186 -0.25(-1.52%)
Apr 29, 2010 16.28 16.73 16.27 16.46 7,775,634 +0.38(+2.36%)
Apr 28, 2010 16.21 16.31 15.91 16.08 10,485,892 +0.23(+1.45%)
Apr 27, 2010 16.13 16.25 15.67 15.85 10,481,990 -0.47(-2.88%)
Apr 26, 2010 16.48 16.64 16.23 16.32 4,453,090 -0.16(-0.97%)
Apr 23, 2010 16.46 16.53 16.25 16.48 5,981,579 +0.05(+0.30%)
Apr 22, 2010 15.93 16.50 15.73 16.43 8,765,865 +0.33(+2.05%)
Apr 21, 2010 15.86 16.11 15.75 16.10 6,679,802 +0.15(+0.94%)
Apr 20, 2010 15.64 16.15 15.64 15.95 6,580,567 +0.45(+2.90%)
Apr 19, 2010 15.46 15.64 15.23 15.50 8,008,850 -0.01(-0.06%)
Apr 16, 2010 15.79 16.10 15.49 15.51 11,262,901 -0.40(-2.51%)
Apr 15, 2010 15.53 15.94 15.44 15.91 8,552,563 +0.32(+2.05%)
Apr 14, 2010 15.60 15.68 15.37 15.59 11,249,286 +0.09(+0.58%)
Apr 13, 2010 15.18 15.55 15.03 15.50 7,592,022 +0.30(+1.97%)
Apr 12, 2010 15.20 15.32 15.05 15.20 7,592,079 +0.02(+0.13%)
Apr 09, 2010 14.99 15.31 14.94 15.18 8,838,928 +0.18(+1.20%)
Apr 08, 2010 14.35 15.18 14.25 15.00 15,517,207 +0.53(+3.66%)
Apr 07, 2010 14.52 14.68 14.35 14.47 7,250,185 -0.12(-0.82%)
Apr 06, 2010 14.59 14.94 14.36 14.59 11,180,222 +0.05(+0.34%)
Apr 05, 2010 14.18 14.71 14.10 14.54 12,290,242 +0.37(+2.61%)
Apr 01, 2010 14.13 14.17 14.17 14.17 8,667,900 +0.23(+1.65%)
Mar 31, 2010 14.02 14.20 13.90 13.94 6,581,349 -0.21(-1.48%)
Mar 30, 2010 14.19 14.24 14.00 14.15 6,439,081 +0.01(+0.07%)
Mar 29, 2010 14.01 14.17 13.96 14.14 7,386,733 +0.21(+1.51%)
Mar 26, 2010 14.05 14.09 13.80 13.93 7,965,217 +0.06(+0.43%)
Mar 25, 2010 14.42 14.44 13.85 13.87 10,887,843 -0.37(-2.60%)
Mar 24, 2010 14.13 14.43 14.03 14.24 8,418,880 -0.02(-0.14%)
Mar 23, 2010 14.14 14.28 14.06 14.26 6,684,481 +0.47(+3.41%)
Mar 22, 2010 13.96 14.14 13.70 13.79 5,845,631 -0.19(-1.36%)
Mar 19, 2010 14.42 14.63 13.98 13.98 9,926,127 -0.39(-2.71%)
Mar 18, 2010 14.51 14.65 14.24 14.37 5,526,791 -0.13(-0.90%)
Mar 17, 2010 14.83 14.95 14.46 14.50 8,074,754 -0.28(-1.89%)
Mar 16, 2010 14.44 14.78 14.31 14.78 10,303,035 +0.34(+2.35%)
Mar 15, 2010 14.31 14.50 14.29 14.44 6,831,366 -0.16(-1.10%)
Mar 12, 2010 14.79 14.85 14.42 14.60 6,646,694 -0.20(-1.35%)
Mar 11, 2010 14.63 14.80 14.40 14.80 6,584,897 +0.05(+0.34%)
Mar 10, 2010 14.45 14.75 14.39 14.75 8,161,273 +0.31(+2.15%)
Mar 09, 2010 14.61 14.62 14.29 14.44 7,036,355 -0.27(-1.84%)
Mar 08, 2010 14.73 14.85 14.53 14.71 8,871,721 +0.06(+0.41%)
Mar 05, 2010 14.27 14.71 14.25 14.65 14,665,048 +0.43(+3.02%)
Mar 04, 2010 13.88 14.25 13.86 14.22 16,687,021 +0.34(+2.45%)
Mar 03, 2010 13.54 13.94 13.41 13.88 12,249,814 +0.38(+2.81%)
Mar 02, 2010 13.56 13.64 13.43 13.50 6,642,897 +0.07(+0.52%)
Mar 01, 2010 13.07 13.59 13.01 13.43 6,531,370 +0.44(+3.39%)
Feb 26, 2010 13.12 13.29 12.94 12.99 7,146,824 -0.15(-1.14%)
Feb 25, 2010 12.87 13.19 12.62 13.14 12,728,303 -0.06(-0.45%)
Feb 24, 2010 13.09 13.27 12.99 13.20 5,700,127 +0.18(+1.38%)
Feb 23, 2010 13.35 13.45 12.96 13.02 10,634,196 -0.34(-2.54%)
Feb 22, 2010 13.84 13.99 13.32 13.36 12,625,500 -0.47(-3.40%)
Feb 19, 2010 13.12 14.00 13.09 13.83 21,106,774 +0.12(+0.88%)
Feb 18, 2010 13.41 13.78 13.31 13.71 11,409,052 +0.19(+1.41%)
Feb 17, 2010 13.38 13.64 13.34 13.52 8,071,528 +0.25(+1.88%)
Feb 16, 2010 13.13 13.30 12.99 13.27 6,135,903 +0.36(+2.79%)
Feb 12, 2010 12.85 12.91 12.91 12.91 9,802,400 +0.15(+1.18%)
Feb 11, 2010 12.64 12.99 12.46 12.76 8,540,525 +0.09(+0.71%)
Feb 10, 2010 13.01 13.05 12.33 12.67 8,884,627 -0.36(-2.76%)
Feb 09, 2010 12.98 13.20 12.71 13.03 9,556,172 +0.48(+3.82%)
Feb 08, 2010 12.95 12.99 12.48 12.55 13,206,978 -0.40(-3.09%)
Feb 05, 2010 13.02 13.14 12.42 12.95 12,836,674 -0.10(-0.77%)
Feb 04, 2010 13.37 13.57 12.96 13.05 16,819,312 -0.70(-5.09%)
Feb 03, 2010 13.33 13.85 13.29 13.75 15,527,824 +0.60(+4.56%)
Feb 02, 2010 13.30 13.38 12.91 13.15 19,341,748 +0.15(+1.15%)
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.