Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 15.76 15.82 15.34 15.59 741,763 -0.16(-1.04%)
May 27, 2010 15.09 15.84 15.09 15.76 349,234 +1.12(+7.68%)
May 26, 2010 14.68 15.22 14.52 14.63 231,245 +0.14(+1.00%)
May 25, 2010 13.81 14.54 13.73 14.49 141,483 +0.20(+1.37%)
May 24, 2010 14.47 14.84 14.11 14.29 194,830 -0.16(-1.08%)
May 21, 2010 13.36 14.50 13.19 14.45 263,524 +0.83(+6.08%)
May 20, 2010 13.36 14.12 13.00 13.62 226,973 -0.57(-4.04%)
May 19, 2010 14.63 14.63 14.06 14.20 159,355 -0.54(-3.68%)
May 18, 2010 15.42 15.42 14.52 14.74 185,317 -0.38(-2.50%)
May 17, 2010 15.27 15.41 14.86 15.12 207,981 -0.05(-0.36%)
May 14, 2010 15.42 15.42 14.64 15.17 201,684 -0.36(-2.29%)
May 13, 2010 15.88 16.02 15.43 15.53 136,527 -0.48(-2.98%)
May 12, 2010 16.22 16.31 15.81 16.00 308,170 -0.22(-1.37%)
May 11, 2010 16.04 17.31 15.62 16.23 198,318 -0.09(-0.57%)
May 10, 2010 15.82 16.40 15.49 16.32 115,072 +1.53(+10.32%)
May 07, 2010 16.60 16.60 14.76 14.79 215,880 -0.71(-4.61%)
May 06, 2010 16.46 16.56 14.39 15.51 201,025 -1.06(-6.39%)
May 05, 2010 16.62 16.79 16.49 16.57 96,341 -0.14(-0.84%)
May 04, 2010 16.63 17.75 16.59 16.71 360,524 -0.29(-1.68%)
May 03, 2010 16.94 17.30 16.71 16.99 149,947 +0.18(+1.07%)
Apr 30, 2010 17.28 17.30 16.81 16.81 144,231 -0.53(-3.06%)
Apr 29, 2010 16.46 17.43 16.38 17.34 125,882 +1.03(+6.32%)
Apr 28, 2010 16.62 16.62 16.30 16.31 81,082 -0.20(-1.21%)
Apr 27, 2010 16.47 16.71 16.40 16.51 127,998 -0.12(-0.70%)
Apr 26, 2010 16.01 16.87 15.91 16.63 120,678 +0.58(+3.62%)
Apr 23, 2010 15.44 16.05 15.37 16.05 70,770 +0.55(+3.53%)
Apr 22, 2010 15.34 15.51 15.23 15.50 39,695 -0.07(-0.43%)
Apr 21, 2010 15.41 15.57 15.18 15.57 57,609 +0.13(+0.83%)
Apr 20, 2010 15.22 15.44 15.17 15.44 146,372 +0.32(+2.12%)
Apr 19, 2010 15.03 15.38 15.02 15.12 49,466 +0.01(+0.05%)
Apr 16, 2010 15.07 15.23 14.81 15.11 91,534 +0.02(+0.13%)
Apr 15, 2010 14.92 15.17 14.84 15.09 53,754 +0.12(+0.81%)
Apr 14, 2010 14.36 15.00 14.31 14.97 114,677 +0.73(+5.13%)
Apr 13, 2010 14.37 14.37 14.11 14.24 67,853 -0.13(-0.92%)
Apr 12, 2010 14.15 14.38 14.06 14.37 70,929 +0.19(+1.32%)
Apr 09, 2010 14.20 14.26 14.05 14.18 58,887 -0.03(-0.22%)
Apr 08, 2010 14.14 14.25 14.04 14.22 46,122 -0.04(-0.30%)
Apr 07, 2010 14.16 14.26 13.96 14.26 75,765 +0.03(+0.22%)
Apr 06, 2010 14.09 14.24 13.98 14.23 55,590 -0.02(-0.16%)
Apr 05, 2010 14.03 14.25 13.94 14.25 58,963 +0.49(+3.58%)
Apr 01, 2010 13.79 13.76 13.76 13.76 50,967 +0.05(+0.34%)
Mar 31, 2010 13.61 14.11 13.61 13.71 85,643 -0.01(-0.09%)
Mar 30, 2010 13.81 13.81 13.56 13.72 60,121 +0.14(+1.06%)
Mar 29, 2010 13.57 13.67 13.48 13.58 74,715 +0.04(+0.29%)
Mar 26, 2010 13.50 13.83 13.48 13.54 54,305 +0.09(+0.64%)
Mar 25, 2010 13.47 13.83 13.37 13.45 105,301 +0.14(+1.06%)
Mar 24, 2010 13.74 13.75 13.31 13.31 67,477 -0.54(-3.92%)
Mar 23, 2010 13.97 14.13 13.72 13.86 76,828 -0.07(-0.50%)
Mar 22, 2010 13.36 13.96 13.01 13.93 92,840 +0.50(+3.69%)
Mar 19, 2010 14.08 14.08 13.39 13.43 97,799 -0.53(-3.80%)
Mar 18, 2010 14.06 14.09 13.88 13.96 34,450 -0.11(-0.80%)
Mar 17, 2010 14.06 14.20 13.99 14.08 44,193 +0.03(+0.19%)
Mar 16, 2010 14.05 14.08 13.85 14.05 41,947 +0.05(+0.39%)
Mar 15, 2010 14.10 14.27 13.89 13.99 74,428 +0.11(+0.82%)
Mar 12, 2010 13.45 13.89 13.45 13.88 54,338 +0.33(+2.45%)
Mar 11, 2010 13.42 13.92 13.40 13.55 88,327 -0.02(-0.14%)
Mar 10, 2010 13.75 13.77 13.51 13.57 60,185 -0.22(-1.59%)
Mar 09, 2010 13.85 13.97 13.74 13.79 61,760 -0.17(-1.23%)
Mar 08, 2010 14.02 14.05 13.85 13.96 31,297 -0.02(-0.17%)
Mar 05, 2010 13.88 14.00 13.60 13.98 78,198 +0.19(+1.36%)
Mar 04, 2010 13.84 13.95 13.54 13.79 51,357 -0.05(-0.34%)
Mar 03, 2010 13.37 14.00 13.26 13.84 118,365 +0.53(+3.96%)
Mar 02, 2010 12.99 13.31 12.85 13.31 55,808 +0.32(+2.46%)
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.