Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 17.63 17.68 16.70 16.70 321,883 -0.98(-5.56%)
Apr 29, 2010 17.21 17.69 17.09 17.69 314,472 +0.67(+3.94%)
Apr 28, 2010 16.85 17.14 16.79 17.02 156,487 +0.22(+1.32%)
Apr 27, 2010 16.93 17.16 16.78 16.80 202,982 -0.19(-1.14%)
Apr 26, 2010 17.15 17.40 16.92 16.99 174,680 -0.13(-0.77%)
Apr 23, 2010 17.18 17.28 16.89 17.12 102,489 -0.05(-0.26%)
Apr 22, 2010 16.84 17.20 16.70 17.17 76,521 +0.09(+0.53%)
Apr 21, 2010 17.12 17.23 16.77 17.07 139,959 -0.04(-0.24%)
Apr 20, 2010 17.00 17.18 16.95 17.12 122,555 +0.28(+1.69%)
Apr 19, 2010 16.69 16.88 16.15 16.83 438,603 +0.03(+0.20%)
Apr 16, 2010 17.07 17.18 16.56 16.80 180,091 -0.24(-1.40%)
Apr 15, 2010 17.17 17.32 16.99 17.04 197,954 -0.10(-0.60%)
Apr 14, 2010 17.06 17.35 16.98 17.14 296,169 +0.25(+1.51%)
Apr 13, 2010 16.10 16.89 16.10 16.89 373,547 +0.60(+3.67%)
Apr 12, 2010 16.44 16.48 16.23 16.29 191,170 -0.12(-0.75%)
Apr 09, 2010 16.46 16.60 16.30 16.41 171,697 +0.00(+0.00%)
Apr 08, 2010 16.29 16.64 16.25 16.41 256,620 -0.04(-0.22%)
Apr 07, 2010 16.70 16.80 16.26 16.45 375,184 -0.21(-1.28%)
Apr 06, 2010 16.32 16.80 16.21 16.66 428,398 +0.90(+5.70%)
Apr 05, 2010 15.77 16.39 15.58 15.76 646,050 -0.00(-0.03%)
Apr 01, 2010 14.04 15.77 15.77 15.77 3,030,143 +1.89(+13.62%)
Mar 31, 2010 14.12 14.19 13.86 13.88 278,347 -0.26(-1.83%)
Mar 30, 2010 14.25 14.27 14.00 14.13 182,574 -0.13(-0.92%)
Mar 29, 2010 14.29 14.42 14.22 14.27 116,080 +0.05(+0.38%)
Mar 26, 2010 14.32 14.42 14.13 14.21 126,662 -0.02(-0.14%)
Mar 25, 2010 14.29 14.64 14.19 14.23 203,923 -0.02(-0.12%)
Mar 24, 2010 14.54 14.55 14.22 14.25 174,405 -0.29(-1.97%)
Mar 23, 2010 14.49 14.55 14.36 14.54 155,229 +0.07(+0.48%)
Mar 22, 2010 14.23 14.50 14.14 14.47 266,587 +0.28(+1.96%)
Mar 19, 2010 14.55 14.60 14.01 14.19 379,026 -0.30(-2.04%)
Mar 18, 2010 14.36 14.51 14.30 14.48 191,622 +0.20(+1.41%)
Mar 17, 2010 14.30 14.58 14.23 14.28 209,148 +0.04(+0.26%)
Mar 16, 2010 14.20 14.26 14.09 14.25 241,182 +0.20(+1.43%)
Mar 15, 2010 13.92 14.07 13.86 14.04 135,627 +0.01(+0.09%)
Mar 12, 2010 14.07 14.09 13.88 14.03 96,175 -0.02(-0.12%)
Mar 11, 2010 13.95 14.06 13.86 14.05 137,083 +0.05(+0.32%)
Mar 10, 2010 13.82 14.09 13.81 14.00 126,838 +0.21(+1.49%)
Mar 09, 2010 13.85 13.94 13.74 13.80 124,345 -0.06(-0.44%)
Mar 08, 2010 13.73 13.90 13.73 13.86 142,976 +0.14(+1.05%)
Mar 05, 2010 13.62 13.73 13.53 13.72 267,895 +0.20(+1.49%)
Mar 04, 2010 13.20 13.53 13.15 13.52 105,040 +0.35(+2.65%)
Mar 03, 2010 13.12 13.40 13.01 13.17 161,542 +0.14(+1.04%)
Mar 02, 2010 13.04 13.18 13.00 13.03 190,138 +0.05(+0.38%)
Mar 01, 2010 12.95 13.28 12.82 12.98 267,617 +0.11(+0.83%)
Feb 26, 2010 13.02 13.02 12.81 12.88 76,348 -0.09(-0.73%)
Feb 25, 2010 12.77 13.08 12.58 12.97 141,200 +0.06(+0.48%)
Feb 24, 2010 12.88 13.21 12.74 12.91 134,217 +0.04(+0.29%)
Feb 23, 2010 13.11 13.15 12.75 12.87 182,867 -0.19(-1.47%)
Feb 22, 2010 12.67 13.14 12.56 13.06 286,773 +0.43(+3.44%)
Feb 19, 2010 12.22 12.69 12.19 12.63 386,954 +0.34(+2.73%)
Feb 18, 2010 12.22 12.30 12.06 12.29 259,767 +0.02(+0.17%)
Feb 17, 2010 12.29 12.49 12.13 12.27 310,466 -0.36(-2.82%)
Feb 16, 2010 12.61 12.68 12.40 12.63 257,764 +0.06(+0.46%)
Feb 12, 2010 12.34 12.57 12.57 12.57 270,766 +0.14(+1.15%)
Feb 11, 2010 12.30 12.44 12.00 12.43 152,802 +0.08(+0.66%)
Feb 10, 2010 12.25 12.42 11.95 12.35 189,477 +0.09(+0.70%)
Feb 09, 2010 12.09 12.39 12.01 12.26 265,131 +0.37(+3.10%)
Feb 08, 2010 11.90 12.22 11.78 11.89 216,330 -0.06(-0.48%)
Feb 05, 2010 11.87 11.97 11.44 11.95 343,202 +0.14(+1.18%)
Feb 04, 2010 12.20 12.26 11.79 11.81 334,359 -0.45(-3.71%)
Feb 03, 2010 12.31 12.64 12.23 12.27 213,054 -0.14(-1.09%)
Feb 02, 2010 12.47 12.58 12.34 12.40 183,889 -0.09(-0.72%)
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.