Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 17.07 17.15 16.10 16.11 587,616 -1.01(-5.90%)
Apr 29, 2010 17.02 17.12 16.65 17.12 425,540 +0.24(+1.42%)
Apr 28, 2010 17.15 17.49 16.75 16.88 489,303 -0.19(-1.11%)
Apr 27, 2010 17.65 17.87 17.05 17.07 529,268 -0.61(-3.45%)
Apr 26, 2010 17.80 18.11 17.65 17.68 418,127 -0.13(-0.73%)
Apr 23, 2010 17.50 17.88 17.40 17.81 413,113 +0.30(+1.71%)
Apr 22, 2010 17.13 17.52 16.97 17.51 318,422 +0.18(+1.04%)
Apr 21, 2010 17.44 17.47 16.87 17.33 415,277 -0.09(-0.52%)
Apr 20, 2010 17.05 17.62 17.02 17.42 515,104 +0.41(+2.41%)
Apr 19, 2010 17.40 17.50 16.80 17.01 665,168 -0.54(-3.08%)
Apr 16, 2010 17.72 17.86 17.32 17.55 463,878 -0.20(-1.13%)
Apr 15, 2010 17.70 17.85 17.39 17.75 491,806 -0.07(-0.39%)
Apr 14, 2010 17.27 17.84 17.24 17.82 648,833 +0.58(+3.36%)
Apr 13, 2010 16.86 17.28 16.64 17.24 573,024 +0.31(+1.83%)
Apr 12, 2010 17.01 17.30 16.63 16.93 431,911 -0.01(-0.06%)
Apr 09, 2010 17.17 17.20 16.65 16.94 540,819 -0.15(-0.88%)
Apr 08, 2010 17.04 17.23 16.78 17.09 512,958 -0.04(-0.23%)
Apr 07, 2010 17.57 17.61 16.93 17.13 976,053 -0.14(-0.81%)
Apr 06, 2010 17.79 17.99 17.13 17.27 1,198,582 -0.52(-2.92%)
Apr 05, 2010 17.00 17.80 16.93 17.79 1,176,573 +1.05(+6.27%)
Apr 01, 2010 16.95 16.74 16.74 16.74 1,205,300 +0.39(+2.39%)
Mar 31, 2010 16.11 16.77 16.11 16.35 1,136,944 +0.24(+1.49%)
Mar 30, 2010 16.26 16.90 16.09 16.11 1,554,430 -0.01(-0.06%)
Mar 29, 2010 17.10 17.30 16.11 16.12 2,016,113 -0.86(-5.06%)
Mar 26, 2010 15.55 17.00 15.35 16.98 4,426,812 +2.32(+15.83%)
Mar 25, 2010 14.49 14.73 14.49 14.66 1,343,256 +0.26(+1.81%)
Mar 24, 2010 14.16 14.54 14.05 14.40 1,138,367 +0.23(+1.62%)
Mar 23, 2010 14.14 14.40 14.03 14.17 817,922 +0.19(+1.36%)
Mar 22, 2010 13.73 14.11 13.61 13.98 465,292 +0.09(+0.65%)
Mar 19, 2010 14.08 14.16 13.70 13.89 717,441 -0.10(-0.71%)
Mar 18, 2010 13.99 14.21 13.91 13.99 601,221 +0.11(+0.79%)
Mar 17, 2010 13.84 14.00 13.75 13.88 399,100 +0.10(+0.73%)
Mar 16, 2010 13.75 14.05 13.53 13.78 527,575 +0.12(+0.88%)
Mar 15, 2010 13.49 14.22 13.44 13.66 538,811 -0.16(-1.16%)
Mar 12, 2010 13.38 13.92 13.26 13.82 563,433 +0.49(+3.68%)
Mar 11, 2010 13.07 13.46 12.75 13.33 471,889 +0.10(+0.76%)
Mar 10, 2010 13.33 13.33 12.95 13.23 361,850 +0.02(+0.15%)
Mar 09, 2010 13.21 13.55 13.05 13.21 407,063 -0.08(-0.60%)
Mar 08, 2010 13.53 13.88 13.23 13.29 623,206 -0.20(-1.48%)
Mar 05, 2010 13.00 13.50 12.98 13.49 831,345 +0.57(+4.41%)
Mar 04, 2010 12.28 13.05 11.37 12.92 589,883 +0.64(+5.21%)
Mar 03, 2010 12.37 12.49 12.03 12.28 212,076 -0.13(-1.05%)
Mar 02, 2010 12.39 12.53 12.18 12.41 361,216 +0.03(+0.24%)
Mar 01, 2010 12.17 12.39 12.02 12.38 372,049 +0.29(+2.40%)
Feb 26, 2010 11.88 12.16 11.62 12.09 364,018 +0.18(+1.51%)
Feb 25, 2010 11.57 11.92 11.46 11.91 199,518 +0.23(+1.97%)
Feb 24, 2010 11.76 11.78 11.57 11.68 443,692 -0.11(-0.93%)
Feb 23, 2010 11.75 11.84 11.57 11.79 442,349 +0.00(+0.00%)
Feb 22, 2010 11.93 12.09 11.77 11.79 493,759 -0.05(-0.42%)
Feb 19, 2010 11.17 11.89 10.88 11.84 1,015,245 +0.68(+6.09%)
Feb 18, 2010 11.15 11.23 11.11 11.16 321,924 -0.04(-0.36%)
Feb 17, 2010 11.24 11.29 11.12 11.20 258,354 -0.05(-0.44%)
Feb 16, 2010 10.87 11.26 10.84 11.25 309,977 +0.43(+3.97%)
Feb 12, 2010 10.77 10.82 10.82 10.82 349,500 -0.08(-0.73%)
Feb 11, 2010 10.80 11.06 10.57 10.90 449,913 +0.06(+0.55%)
Feb 10, 2010 10.94 11.06 10.76 10.84 282,975 -0.17(-1.54%)
Feb 09, 2010 10.93 11.05 10.76 11.01 402,101 +0.15(+1.38%)
Feb 08, 2010 11.11 11.16 10.83 10.86 240,281 -0.23(-2.07%)
Feb 05, 2010 11.04 11.21 10.79 11.09 336,860 +0.05(+0.45%)
Feb 04, 2010 11.44 11.51 11.04 11.04 281,689 -0.44(-3.83%)
Feb 03, 2010 11.35 11.50 11.10 11.48 534,613 +0.11(+0.97%)
Feb 02, 2010 11.12 11.40 11.10 11.37 444,808 +0.26(+2.34%)
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.