Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 15.34 15.39 15.15 15.20 2,828,849 -0.10(-0.64%)
Mar 30, 2010 15.42 15.52 15.23 15.30 2,639,823 -0.06(-0.37%)
Mar 29, 2010 15.29 15.40 15.20 15.36 2,005,400 +0.15(+0.99%)
Mar 26, 2010 15.60 15.60 15.12 15.21 2,689,930 -0.35(-2.23%)
Mar 25, 2010 15.60 15.68 15.53 15.55 1,313,136 +0.10(+0.67%)
Mar 24, 2010 15.55 15.62 15.45 15.45 1,614,647 -0.18(-1.13%)
Mar 23, 2010 15.58 15.64 15.50 15.63 2,065,917 +0.09(+0.60%)
Mar 22, 2010 15.33 15.57 15.31 15.53 1,822,215 +0.05(+0.30%)
Mar 19, 2010 15.81 15.81 15.47 15.49 1,877,931 -0.29(-1.84%)
Mar 18, 2010 15.87 15.88 15.73 15.78 885,786 -0.07(-0.42%)
Mar 17, 2010 15.86 15.92 15.80 15.84 1,311,056 +0.04(+0.26%)
Mar 16, 2010 15.80 15.83 15.67 15.80 1,737,222 +0.05(+0.30%)
Mar 15, 2010 15.63 15.79 15.62 15.76 1,607,460 +0.07(+0.46%)
Mar 12, 2010 15.56 15.68 15.43 15.68 1,672,315 +0.21(+1.37%)
Mar 11, 2010 15.58 15.64 15.36 15.47 2,391,154 -0.17(-1.08%)
Mar 10, 2010 15.48 15.68 15.43 15.64 2,426,919 +0.19(+1.26%)
Mar 09, 2010 15.19 15.51 15.15 15.45 2,345,768 +0.27(+1.75%)
Mar 08, 2010 15.39 15.43 15.11 15.18 4,453,767 +0.11(+0.71%)
Mar 05, 2010 14.95 15.08 14.95 15.07 1,098,245 +0.25(+1.65%)
Mar 04, 2010 14.96 15.00 14.83 14.83 993,577 -0.11(-0.72%)
Mar 03, 2010 14.88 14.96 14.85 14.94 1,205,774 +0.12(+0.79%)
Mar 02, 2010 14.84 14.98 14.76 14.82 1,471,531 +0.13(+0.87%)
Mar 01, 2010 14.32 14.71 14.27 14.69 2,014,989 +0.51(+3.60%)
Feb 26, 2010 14.12 14.23 14.08 14.18 891,564 +0.06(+0.40%)
Feb 25, 2010 14.04 14.14 13.87 14.12 1,140,001 -0.01(-0.06%)
Feb 24, 2010 14.18 14.21 14.11 14.13 958,469 -0.02(-0.12%)
Feb 23, 2010 14.28 14.35 14.08 14.15 1,086,539 -0.16(-1.14%)
Feb 22, 2010 14.38 14.42 14.30 14.31 1,174,169 -0.03(-0.18%)
Feb 19, 2010 14.29 14.35 14.20 14.34 1,760,507 +0.00(+0.00%)
Feb 18, 2010 14.17 14.35 14.17 14.34 982,296 +0.17(+1.19%)
Feb 17, 2010 14.20 14.22 14.09 14.17 1,565,371 -0.01(-0.04%)
Feb 16, 2010 14.23 14.27 14.11 14.17 1,871,273 +0.02(+0.14%)
Feb 12, 2010 14.09 14.15 14.15 14.15 1,269,191 -0.01(-0.04%)
Feb 11, 2010 13.89 14.17 13.80 14.16 1,510,690 +0.31(+2.21%)
Feb 10, 2010 13.67 13.91 13.65 13.85 1,799,105 +0.20(+1.50%)
Feb 09, 2010 13.51 13.69 13.48 13.65 1,601,411 +0.24(+1.79%)
Feb 08, 2010 13.69 13.69 13.41 13.41 2,305,752 -0.28(-2.02%)
Feb 05, 2010 13.53 13.69 13.46 13.68 3,445,677 +0.20(+1.52%)
Feb 04, 2010 13.31 13.60 13.30 13.48 2,693,001 +0.18(+1.34%)
Feb 03, 2010 13.34 13.44 13.15 13.30 1,741,174 -0.09(-0.65%)
Feb 02, 2010 13.19 13.45 13.16 13.39 2,073,492 +0.22(+1.71%)
Feb 01, 2010 13.16 13.26 13.13 13.16 1,021,954 +0.01(+0.08%)
Jan 29, 2010 13.32 13.32 13.14 13.15 1,652,646 -0.13(-0.96%)
Jan 28, 2010 13.36 13.39 13.28 13.28 1,463,552 -0.01(-0.08%)
Jan 27, 2010 13.22 13.31 13.15 13.29 1,788,804 +0.06(+0.46%)
Jan 26, 2010 13.28 13.28 13.12 13.23 1,339,963 -0.12(-0.88%)
Jan 25, 2010 13.30 13.40 13.16 13.35 1,824,015 +0.10(+0.73%)
Jan 22, 2010 13.37 13.38 13.24 13.25 1,356,591 -0.15(-1.14%)
Jan 21, 2010 13.61 13.64 13.36 13.40 1,161,739 -0.22(-1.65%)
Jan 20, 2010 13.67 13.67 13.50 13.63 1,590,516 -0.15(-1.11%)
Jan 19, 2010 13.86 13.90 13.69 13.78 1,318,702 -0.03(-0.22%)
Jan 15, 2010 14.00 13.81 13.81 13.81 1,249,418 -0.15(-1.10%)
Jan 14, 2010 13.96 14.09 13.92 13.97 1,694,238 -0.01(-0.07%)
Jan 13, 2010 14.00 14.09 13.89 13.98 2,035,833 +0.11(+0.77%)
Jan 12, 2010 13.63 13.90 13.54 13.87 1,974,821 +0.19(+1.38%)
Jan 11, 2010 13.82 13.88 13.67 13.68 1,301,918 -0.12(-0.89%)
Jan 08, 2010 13.71 13.80 13.56 13.80 2,270,300 +0.07(+0.48%)
Jan 07, 2010 14.11 14.11 13.64 13.74 2,809,129 -0.40(-2.85%)
Jan 06, 2010 14.18 14.22 13.99 14.14 3,955,411 +0.02(+0.11%)
Jan 05, 2010 14.32 14.34 13.91 14.12 4,286,159 -0.11(-0.75%)
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.