Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 11.84 12.49 11.60 11.84 160,542 -0.61(-4.90%)
May 27, 2010 12.22 12.49 11.84 12.45 135,266 +0.73(+6.23%)
May 26, 2010 11.72 12.43 11.56 11.72 666 +0.01(+0.09%)
May 25, 2010 11.02 11.86 10.87 11.71 288,482 +0.29(+2.54%)
May 24, 2010 11.58 12.01 11.39 11.42 151,548 -0.21(-1.81%)
May 21, 2010 10.87 11.78 10.75 11.63 374,036 +0.39(+3.47%)
May 20, 2010 11.25 11.64 11.03 11.24 461,951 -0.93(-7.64%)
May 19, 2010 12.33 12.79 11.70 12.17 210,748 -0.27(-2.17%)
May 18, 2010 13.38 13.62 12.29 12.44 364,680 -0.67(-5.11%)
May 17, 2010 13.23 13.79 12.29 13.11 214,185 +0.06(+0.46%)
May 14, 2010 13.05 13.34 12.52 13.05 325,533 -0.40(-2.97%)
May 13, 2010 14.42 14.46 13.33 13.45 252,984 -1.10(-7.56%)
May 12, 2010 13.99 14.77 13.88 14.55 169,764 +0.60(+4.30%)
May 11, 2010 14.35 14.87 13.88 13.95 428,611 -0.45(-3.13%)
May 10, 2010 14.24 14.44 14.16 14.40 431,397 +2.60(+22.03%)
May 07, 2010 13.59 13.60 11.42 11.80 642,945 -1.79(-13.17%)
May 06, 2010 14.42 14.62 11.70 13.59 261,138 -0.97(-6.66%)
May 05, 2010 14.54 15.32 14.51 14.56 303,293 -1.18(-7.50%)
May 04, 2010 16.51 16.60 15.54 15.74 306,201 -1.21(-7.14%)
May 03, 2010 15.72 17.17 15.71 16.95 390,540 +1.35(+8.65%)
Apr 30, 2010 16.03 16.32 15.48 15.60 403,846 -0.27(-1.70%)
Apr 29, 2010 15.66 15.89 14.82 15.87 332,300 +0.62(+4.07%)
Apr 28, 2010 16.87 16.87 15.01 15.25 630,019 -1.56(-9.28%)
Apr 27, 2010 17.52 17.69 16.70 16.81 306,064 -0.83(-4.71%)
Apr 26, 2010 17.55 18.00 17.55 17.64 296,753 +0.14(+0.80%)
Apr 23, 2010 17.28 17.62 17.08 17.50 334,667 +0.21(+1.21%)
Apr 22, 2010 16.30 17.47 16.21 17.29 133,765 +0.74(+4.47%)
Apr 21, 2010 16.25 16.55 16.07 16.55 203,384 +0.38(+2.35%)
Apr 20, 2010 15.55 16.22 15.38 16.17 71,171 +0.76(+4.93%)
Apr 19, 2010 15.48 15.71 14.64 15.41 141,207 -0.14(-0.90%)
Apr 16, 2010 15.94 15.95 15.27 15.55 232,366 -0.43(-2.69%)
Apr 15, 2010 15.98 16.05 15.62 15.98 108,638 +0.02(+0.13%)
Apr 14, 2010 14.71 16.05 14.71 15.96 244,034 +1.39(+9.54%)
Apr 13, 2010 14.72 14.79 14.44 14.57 98,313 -0.23(-1.55%)
Apr 12, 2010 14.94 14.99 14.74 14.80 88,399 -0.08(-0.54%)
Apr 09, 2010 14.81 15.02 14.69 14.88 74,579 +0.11(+0.74%)
Apr 08, 2010 14.60 14.90 14.50 14.77 90,070 +0.11(+0.75%)
Apr 07, 2010 14.88 14.99 14.52 14.66 141,845 -0.25(-1.68%)
Apr 06, 2010 14.88 15.09 14.83 14.91 64,375 -0.10(-0.67%)
Apr 05, 2010 14.78 15.04 14.62 15.01 79,223 +0.36(+2.46%)
Apr 01, 2010 14.74 14.65 14.65 14.65 114,600 +0.00(+0.00%)
Mar 31, 2010 14.67 15.00 14.59 14.65 122,963 -0.13(-0.88%)
Mar 30, 2010 14.92 15.09 14.67 14.78 93,053 -0.15(-1.00%)
Mar 29, 2010 15.10 15.23 14.85 14.93 90,234 -0.13(-0.86%)
Mar 26, 2010 15.08 15.32 14.82 15.06 155,340 +0.07(+0.47%)
Mar 25, 2010 15.09 15.34 14.85 14.99 139,930 +0.07(+0.47%)
Mar 24, 2010 15.07 15.25 14.83 14.92 121,837 -0.11(-0.73%)
Mar 23, 2010 14.86 15.16 14.64 15.03 131,175 +0.22(+1.49%)
Mar 22, 2010 14.37 14.91 14.30 14.81 119,654 +0.25(+1.72%)
Mar 19, 2010 15.00 15.00 14.10 14.56 319,893 -0.30(-2.02%)
Mar 18, 2010 15.12 15.24 14.84 14.86 179,103 -0.25(-1.65%)
Mar 17, 2010 15.18 15.54 15.02 15.11 158,621 -0.06(-0.40%)
Mar 16, 2010 14.80 15.21 14.72 15.17 123,323 +0.52(+3.55%)
Mar 15, 2010 14.46 14.69 14.38 14.65 132,269 +0.05(+0.34%)
Mar 12, 2010 14.80 14.84 14.46 14.60 109,101 -0.14(-0.95%)
Mar 11, 2010 14.64 14.84 14.50 14.74 94,961 -0.02(-0.14%)
Mar 10, 2010 14.28 14.97 14.28 14.76 142,861 +0.45(+3.14%)
Mar 09, 2010 13.83 14.96 13.62 14.31 274,735 +0.43(+3.10%)
Mar 08, 2010 13.73 13.97 13.46 13.88 144,351 +0.18(+1.31%)
Mar 05, 2010 13.56 13.94 13.49 13.70 258,666 +0.23(+1.71%)
Mar 04, 2010 13.48 13.65 13.23 13.47 75,315 -0.02(-0.15%)
Mar 03, 2010 13.21 13.62 13.07 13.49 130,056 +0.29(+2.20%)
Mar 02, 2010 13.28 13.44 13.00 13.20 109,151 +0.00(+0.00%)
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.