Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 15.33 15.42 15.15 15.15 5,292,509 -0.22(-1.46%)
Apr 29, 2010 15.29 15.43 15.21 15.37 4,632,356 +0.15(+0.96%)
Apr 28, 2010 15.26 15.40 14.94 15.23 6,426,966 +0.09(+0.61%)
Apr 27, 2010 15.77 15.77 15.11 15.13 57,712 -0.64(-4.07%)
Apr 26, 2010 15.55 15.86 15.50 15.78 5,546,927 +0.19(+1.24%)
Apr 23, 2010 15.74 15.76 15.47 15.58 10,192,095 -0.13(-0.84%)
Apr 22, 2010 15.54 15.74 15.40 15.71 4,967,879 +0.09(+0.54%)
Apr 21, 2010 15.51 15.70 15.45 15.63 20,073 +0.11(+0.70%)
Apr 20, 2010 15.45 15.60 15.39 15.52 8,360 +0.13(+0.85%)
Apr 19, 2010 15.30 15.40 15.05 15.39 4,974,633 +0.02(+0.10%)
Apr 16, 2010 15.74 15.78 15.30 15.37 5,668,396 -0.40(-2.55%)
Apr 15, 2010 15.63 15.90 15.48 15.78 6,807,131 +0.10(+0.64%)
Apr 14, 2010 15.49 15.70 15.46 15.67 5,345,308 +0.15(+1.00%)
Apr 13, 2010 15.41 15.57 15.28 15.52 6,360,906 +0.05(+0.35%)
Apr 12, 2010 15.29 15.54 15.24 15.47 8,060,164 +0.26(+1.68%)
Apr 09, 2010 15.15 15.23 14.96 15.21 8,004,960 +0.15(+0.98%)
Apr 08, 2010 14.95 15.15 14.80 15.06 7,359,363 +0.19(+1.25%)
Apr 07, 2010 14.67 14.96 14.62 14.88 11,530,716 +0.20(+1.37%)
Apr 06, 2010 14.78 14.86 14.65 14.68 9,359,874 -0.32(-2.17%)
Apr 05, 2010 15.06 15.10 14.82 15.00 9,810,301 -0.08(-0.51%)
Apr 01, 2010 14.87 15.08 15.08 15.08 7,814,596 +0.27(+1.83%)
Mar 31, 2010 14.82 14.89 14.69 14.81 5,308,491 -0.02(-0.10%)
Mar 30, 2010 14.76 14.88 14.70 14.82 5,900,435 +0.06(+0.42%)
Mar 29, 2010 14.51 14.76 14.41 14.76 5,819,467 +0.30(+2.09%)
Mar 26, 2010 14.11 14.49 14.04 14.46 8,396,959 +0.38(+2.69%)
Mar 25, 2010 14.31 14.35 14.06 14.08 7,034,595 -0.18(-1.25%)
Mar 24, 2010 14.25 14.33 14.20 14.26 10,558,017 +0.12(+0.82%)
Mar 23, 2010 14.04 14.16 13.94 14.14 5,766,703 +0.14(+0.99%)
Mar 22, 2010 13.65 14.00 13.58 14.00 9,323,294 +0.30(+2.20%)
Mar 19, 2010 13.59 13.78 13.57 13.70 8,564,648 +0.05(+0.40%)
Mar 18, 2010 13.69 13.73 13.59 13.65 4,096,070 -0.04(-0.28%)
Mar 17, 2010 13.63 13.76 13.56 13.69 5,245,813 +0.03(+0.23%)
Mar 16, 2010 13.42 13.67 13.37 13.66 3,190,605 +0.22(+1.67%)
Mar 15, 2010 13.40 13.43 13.38 13.43 4,286,538 -0.13(-0.97%)
Mar 12, 2010 13.80 13.84 13.51 13.56 4,987,725 -0.15(-1.13%)
Mar 11, 2010 13.63 13.73 13.46 13.72 4,228,532 +0.18(+1.31%)
Mar 10, 2010 13.51 13.65 13.47 13.54 5,711,942 -0.07(-0.51%)
Mar 09, 2010 13.56 13.69 13.49 13.61 5,092,487 -0.02(-0.11%)
Mar 08, 2010 13.35 13.63 13.22 13.63 6,065,159 +0.29(+2.20%)
Mar 05, 2010 13.19 13.50 13.19 13.33 10,781,698 -0.20(-1.49%)
Mar 04, 2010 13.32 13.57 13.22 13.53 7,529,000 +0.22(+1.63%)
Mar 03, 2010 13.58 13.60 13.29 13.32 10,162,474 -0.18(-1.32%)
Mar 02, 2010 13.33 13.50 13.29 13.49 7,882,703 +0.22(+1.63%)
Mar 01, 2010 13.18 13.49 13.13 13.28 5,102,756 +0.10(+0.76%)
Feb 26, 2010 13.12 13.20 13.03 13.18 5,201,417 +0.03(+0.24%)
Feb 25, 2010 12.74 13.15 12.72 13.15 8,468,476 +0.29(+2.22%)
Feb 24, 2010 12.93 13.03 12.81 12.86 7,336,093 -0.06(-0.48%)
Feb 23, 2010 12.84 12.96 12.74 12.92 6,975,301 +0.08(+0.66%)
Feb 22, 2010 12.95 12.99 12.77 12.84 8,230,694 -0.24(-1.83%)
Feb 19, 2010 12.98 13.17 12.91 13.08 9,372,665 +0.04(+0.30%)
Feb 18, 2010 12.76 13.04 12.72 13.04 6,126,516 +0.21(+1.62%)
Feb 17, 2010 12.72 12.86 12.52 12.83 9,427,582 +0.15(+1.16%)
Feb 16, 2010 12.41 12.79 12.31 12.68 7,707,342 +0.31(+2.49%)
Feb 12, 2010 12.26 12.37 12.37 12.37 6,402,823 +0.06(+0.50%)
Feb 11, 2010 11.93 12.38 11.84 12.31 9,150,045 +0.33(+2.77%)
Feb 10, 2010 11.91 12.02 11.76 11.98 7,747,764 +0.09(+0.78%)
Feb 09, 2010 11.70 11.98 11.66 11.89 8,922,506 +0.25(+2.12%)
Feb 08, 2010 11.46 11.76 11.31 11.64 12,841,761 +0.34(+3.00%)
Feb 05, 2010 11.43 11.76 11.21 11.30 20,397,788 +0.51(+4.72%)
Feb 04, 2010 10.99 10.99 10.72 10.79 5,960,053 -0.28(-2.51%)
Feb 03, 2010 10.93 11.09 10.88 11.07 3,878,431 +0.06(+0.56%)
Feb 02, 2010 10.80 11.09 10.77 11.01 6,452,810 +0.26(+2.44%)
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.