Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 13.97 14.02 13.80 13.85 292,026 -0.06(-0.43%)
Apr 29, 2010 13.83 13.99 13.81 13.91 387,837 +0.39(+2.88%)
Apr 28, 2010 13.74 13.74 13.31 13.52 718,339 +0.09(+0.67%)
Apr 27, 2010 14.03 14.07 13.37 13.43 553,524 -1.00(-6.93%)
Apr 26, 2010 14.45 14.49 14.32 14.43 204,595 -0.25(-1.70%)
Apr 23, 2010 14.46 14.68 14.44 14.68 153,607 +0.21(+1.45%)
Apr 22, 2010 14.48 14.52 14.28 14.47 264,151 -0.33(-2.23%)
Apr 21, 2010 14.83 14.84 14.72 14.80 160,636 -0.22(-1.46%)
Apr 20, 2010 15.00 15.03 14.92 15.02 150,530 +0.05(+0.33%)
Apr 19, 2010 14.88 14.98 14.81 14.97 154,869 -0.12(-0.80%)
Apr 16, 2010 15.22 15.28 14.95 15.09 251,782 -0.28(-1.82%)
Apr 15, 2010 15.30 15.41 15.26 15.37 190,610 -0.09(-0.58%)
Apr 14, 2010 15.24 15.46 15.22 15.46 200,544 +0.38(+2.52%)
Apr 13, 2010 15.15 15.16 14.95 15.08 232,061 +0.19(+1.28%)
Apr 12, 2010 14.83 14.89 14.77 14.89 391,914 +0.57(+3.98%)
Apr 09, 2010 14.25 14.43 14.25 14.32 223,562 +0.17(+1.20%)
Apr 08, 2010 14.07 14.20 14.04 14.15 140,905 -0.16(-1.12%)
Apr 07, 2010 14.26 14.40 14.25 14.31 197,230 -0.19(-1.31%)
Apr 06, 2010 14.37 14.51 14.35 14.50 92,103 -0.12(-0.82%)
Apr 05, 2010 14.65 14.69 14.51 14.62 95,287 +0.05(+0.34%)
Apr 01, 2010 14.43 14.57 14.57 14.57 158,800 +0.23(+1.60%)
Mar 31, 2010 14.40 14.45 14.27 14.34 265,071 -0.08(-0.55%)
Mar 30, 2010 14.48 14.51 14.36 14.42 164,102 +0.11(+0.77%)
Mar 29, 2010 14.33 14.36 14.23 14.31 118,451 +0.12(+0.85%)
Mar 26, 2010 14.14 14.26 14.08 14.19 270,074 +0.21(+1.50%)
Mar 25, 2010 14.26 14.29 13.97 13.98 161,230 +0.01(+0.07%)
Mar 24, 2010 13.99 14.03 13.91 13.97 238,482 -0.47(-3.25%)
Mar 23, 2010 14.41 14.50 14.32 14.44 127,078 -0.16(-1.10%)
Mar 22, 2010 14.45 14.62 14.42 14.60 190,832 -0.08(-0.54%)
Mar 19, 2010 14.78 14.78 14.52 14.68 204,988 -0.13(-0.88%)
Mar 18, 2010 14.78 14.83 14.65 14.81 483,788 +0.11(+0.75%)
Mar 17, 2010 14.65 14.73 14.62 14.70 111,815 +0.05(+0.34%)
Mar 16, 2010 14.66 14.70 14.56 14.65 130,032 +0.06(+0.41%)
Mar 15, 2010 14.51 14.62 14.51 14.59 128,358 -0.27(-1.82%)
Mar 12, 2010 14.95 14.98 14.80 14.86 145,967 +0.06(+0.41%)
Mar 11, 2010 14.81 14.83 14.70 14.80 224,430 +0.08(+0.54%)
Mar 10, 2010 14.55 14.83 14.52 14.72 133,889 +0.26(+1.80%)
Mar 09, 2010 14.40 14.53 14.35 14.46 140,343 -0.08(-0.55%)
Mar 08, 2010 14.60 14.62 14.49 14.54 160,135 -0.10(-0.68%)
Mar 05, 2010 14.36 14.64 14.31 14.64 204,758 +0.36(+2.52%)
Mar 04, 2010 14.41 14.49 14.20 14.28 212,964 -0.33(-2.26%)
Mar 03, 2010 14.48 14.74 14.45 14.61 234,184 +0.20(+1.39%)
Mar 02, 2010 14.36 14.45 14.23 14.41 150,396 -0.05(-0.35%)
Mar 01, 2010 14.30 14.46 14.28 14.46 245,054 +0.24(+1.69%)
Feb 26, 2010 14.15 14.30 14.00 14.22 372,550 -0.23(-1.59%)
Feb 25, 2010 13.85 14.46 13.79 14.45 470,605 -0.30(-2.03%)
Feb 24, 2010 14.43 14.82 14.43 14.75 198,463 +0.16(+1.10%)
Feb 23, 2010 14.75 14.87 14.58 14.59 167,162 -0.58(-3.82%)
Feb 22, 2010 15.30 15.32 15.13 15.17 352,799 -0.31(-2.00%)
Feb 19, 2010 15.35 15.52 15.31 15.48 191,579 -0.14(-0.90%)
Feb 18, 2010 15.42 15.66 15.41 15.62 249,272 +0.41(+2.70%)
Feb 17, 2010 15.30 15.34 15.13 15.21 183,011 -0.09(-0.59%)
Feb 16, 2010 14.97 15.34 14.92 15.30 210,039 +0.46(+3.10%)
Feb 12, 2010 14.76 14.84 14.84 14.84 186,700 -0.15(-1.00%)
Feb 11, 2010 14.98 15.02 14.71 14.99 269,035 -0.16(-1.06%)
Feb 10, 2010 15.06 15.18 14.98 15.15 241,053 +0.03(+0.20%)
Feb 09, 2010 14.96 15.27 14.78 15.12 646,657 +0.97(+6.86%)
Feb 08, 2010 14.34 14.37 14.14 14.15 421,741 -0.17(-1.19%)
Feb 05, 2010 14.69 14.75 14.05 14.32 678,008 -0.35(-2.39%)
Feb 04, 2010 15.24 15.27 14.67 14.67 374,934 -0.61(-3.99%)
Feb 03, 2010 15.48 15.50 15.22 15.28 255,080 -0.63(-3.96%)
Feb 02, 2010 15.83 16.00 15.74 15.91 762,711 +0.94(+6.28%)
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.