Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 14.43 14.54 14.29 14.38 3,634,896 -0.12(-0.83%)
Mar 30, 2010 14.58 14.91 14.42 14.50 3,074,858 -0.06(-0.41%)
Mar 29, 2010 14.86 14.93 14.42 14.56 3,828,202 -0.12(-0.82%)
Mar 26, 2010 14.48 14.91 14.42 14.68 6,569,128 +0.27(+1.91%)
Mar 25, 2010 14.47 14.73 14.36 14.40 5,180,099 +0.04(+0.30%)
Mar 24, 2010 14.83 15.02 14.17 14.36 7,686,950 -0.36(-2.45%)
Mar 23, 2010 14.68 14.85 14.14 14.72 9,594,620 -0.25(-1.66%)
Mar 22, 2010 14.75 15.02 14.58 14.97 3,824,537 +0.09(+0.63%)
Mar 19, 2010 15.23 15.40 14.81 14.87 2,890,295 -0.27(-1.76%)
Mar 18, 2010 15.11 15.32 14.97 15.14 2,032,490 -0.01(-0.06%)
Mar 17, 2010 15.19 15.49 15.11 15.15 3,932,075 +0.08(+0.51%)
Mar 16, 2010 14.80 15.23 14.80 15.07 3,692,638 +0.33(+2.21%)
Mar 15, 2010 14.63 14.81 14.63 14.75 2,070,217 -0.27(-1.77%)
Mar 12, 2010 15.15 15.22 14.81 15.01 2,218,076 -0.09(-0.62%)
Mar 11, 2010 14.90 15.11 14.74 15.11 2,425,347 +0.10(+0.69%)
Mar 10, 2010 15.10 15.36 14.91 15.00 2,654,751 -0.14(-0.91%)
Mar 09, 2010 14.88 15.27 14.84 15.14 3,096,780 +0.14(+0.92%)
Mar 08, 2010 14.75 15.11 14.72 15.00 2,649,282 +0.20(+1.33%)
Mar 05, 2010 14.54 14.88 14.50 14.81 2,861,509 +0.45(+3.17%)
Mar 04, 2010 14.38 14.67 14.27 14.35 2,756,581 -0.13(-0.89%)
Mar 03, 2010 14.20 14.57 14.17 14.48 3,381,630 +0.31(+2.18%)
Mar 02, 2010 14.33 14.42 14.12 14.17 1,565,612 -0.06(-0.42%)
Mar 01, 2010 14.00 14.26 14.00 14.23 1,887,661 +0.26(+1.84%)
Feb 26, 2010 13.96 14.09 13.50 13.97 3,110,670 +0.00(+0.00%)
Feb 25, 2010 13.72 13.98 13.48 13.97 3,016,729 +0.05(+0.38%)
Feb 24, 2010 14.13 14.13 13.34 13.92 6,381,549 -0.00(-0.01%)
Feb 23, 2010 14.28 14.47 13.81 13.92 4,752,406 -0.50(-3.45%)
Feb 22, 2010 14.41 14.53 14.23 14.42 2,239,613 +0.10(+0.72%)
Feb 19, 2010 14.24 14.47 14.11 14.32 2,525,337 +0.03(+0.18%)
Feb 18, 2010 14.36 14.38 14.05 14.29 3,345,607 -0.14(-0.95%)
Feb 17, 2010 14.75 14.85 14.28 14.43 4,211,051 -0.14(-0.94%)
Feb 16, 2010 14.48 14.62 14.25 14.57 3,999,847 +0.30(+2.11%)
Feb 12, 2010 13.97 14.26 14.26 14.26 4,286,427 +0.10(+0.73%)
Feb 11, 2010 13.57 14.35 13.43 14.16 5,822,503 +0.52(+3.84%)
Feb 10, 2010 13.42 13.77 13.05 13.64 4,828,650 +0.16(+1.21%)
Feb 09, 2010 13.31 13.51 12.92 13.48 5,223,518 +0.58(+4.46%)
Feb 08, 2010 12.83 13.54 12.64 12.90 4,249,690 +0.09(+0.74%)
Feb 05, 2010 13.18 13.26 12.47 12.81 6,442,928 -0.36(-2.74%)
Feb 04, 2010 13.66 13.66 13.07 13.17 3,211,566 -0.64(-4.66%)
Feb 03, 2010 14.07 14.07 13.54 13.81 3,611,551 -0.10(-0.74%)
Feb 02, 2010 13.30 14.08 13.30 13.91 5,663,753 +0.92(+7.12%)
Feb 01, 2010 13.09 13.12 12.73 12.99 3,160,654 -0.07(-0.56%)
Jan 29, 2010 13.09 13.45 12.97 13.06 4,450,340 +0.02(+0.13%)
Jan 28, 2010 13.04 13.23 12.75 13.04 4,483,284 +0.11(+0.86%)
Jan 27, 2010 12.47 13.02 12.28 12.93 6,803,630 +0.46(+3.70%)
Jan 26, 2010 12.48 12.52 12.14 12.47 4,932,107 +0.26(+2.17%)
Jan 25, 2010 12.41 12.44 11.92 12.21 4,134,956 -0.06(-0.49%)
Jan 22, 2010 12.75 12.95 12.24 12.27 4,568,962 -0.52(-4.08%)
Jan 21, 2010 13.09 13.16 12.74 12.79 3,338,808 -0.31(-2.35%)
Jan 20, 2010 13.11 13.16 12.82 13.09 2,706,218 -0.11(-0.84%)
Jan 19, 2010 13.24 13.27 12.95 13.21 2,645,808 +0.13(+0.98%)
Jan 15, 2010 13.43 13.08 13.08 13.08 3,904,136 -0.32(-2.42%)
Jan 14, 2010 13.34 13.58 13.28 13.40 4,250,457 -0.05(-0.38%)
Jan 13, 2010 13.48 13.54 13.14 13.45 5,459,528 +0.02(+0.13%)
Jan 12, 2010 13.68 13.68 12.85 13.44 12,224,954 -0.56(-4.03%)
Jan 11, 2010 13.96 14.08 13.62 14.00 9,213,365 +0.35(+2.57%)
Jan 08, 2010 13.37 13.71 13.25 13.65 6,610,957 +0.15(+1.08%)
Jan 07, 2010 12.68 13.92 12.65 13.51 14,238,522 +1.23(+10.03%)
Jan 06, 2010 12.35 12.38 12.13 12.27 3,061,223 -0.09(-0.69%)
Jan 05, 2010 11.91 12.40 11.51 12.36 7,919,124 +0.38(+3.14%)
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.