Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2010 12.74 13.03 12.71 12.99 45,223 +0.29(+2.31%)
Feb 26, 2010 12.74 12.87 12.47 12.70 56,528 +0.02(+0.12%)
Feb 25, 2010 12.61 13.05 12.26 12.69 48,140 -0.18(-1.40%)
Feb 24, 2010 12.85 13.04 12.75 12.87 44,764 +0.04(+0.30%)
Feb 23, 2010 12.81 12.90 12.44 12.83 91,719 +0.03(+0.21%)
Feb 22, 2010 12.58 12.88 12.54 12.80 35,710 +0.25(+1.96%)
Feb 19, 2010 12.42 12.67 12.36 12.55 50,980 +0.13(+1.07%)
Feb 18, 2010 12.18 12.52 12.18 12.42 41,542 +0.26(+2.15%)
Feb 17, 2010 12.03 12.16 11.92 12.16 78,889 +0.22(+1.83%)
Feb 16, 2010 11.69 11.95 11.63 11.94 40,228 +0.42(+3.66%)
Feb 12, 2010 11.41 11.52 11.52 11.52 40,979 -0.04(-0.30%)
Feb 11, 2010 10.66 11.56 10.62 11.55 104,563 +0.85(+7.91%)
Feb 10, 2010 10.65 10.80 10.54 10.71 126,566 +0.03(+0.29%)
Feb 09, 2010 10.48 10.75 10.41 10.67 60,241 +0.38(+3.72%)
Feb 08, 2010 10.54 10.56 10.29 10.29 68,980 -0.23(-2.19%)
Feb 05, 2010 10.46 10.57 10.35 10.52 68,076 -0.07(-0.70%)
Feb 04, 2010 10.94 11.05 10.57 10.60 89,908 -0.59(-5.27%)
Feb 03, 2010 11.25 11.37 11.09 11.19 59,811 -0.11(-0.93%)
Feb 02, 2010 11.21 11.38 11.03 11.29 85,531 +0.06(+0.56%)
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.