Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 14.02 14.20 13.90 13.94 6,581,349 -0.21(-1.48%)
Mar 30, 2010 14.19 14.24 14.00 14.15 6,439,081 +0.01(+0.07%)
Mar 29, 2010 14.01 14.17 13.96 14.14 7,386,733 +0.21(+1.51%)
Mar 26, 2010 14.05 14.09 13.80 13.93 7,965,217 +0.06(+0.43%)
Mar 25, 2010 14.42 14.44 13.85 13.87 10,887,843 -0.37(-2.60%)
Mar 24, 2010 14.13 14.43 14.03 14.24 8,418,880 -0.02(-0.14%)
Mar 23, 2010 14.14 14.28 14.06 14.26 6,684,481 +0.47(+3.41%)
Mar 22, 2010 13.96 14.14 13.70 13.79 5,845,631 -0.19(-1.36%)
Mar 19, 2010 14.42 14.63 13.98 13.98 9,926,127 -0.39(-2.71%)
Mar 18, 2010 14.51 14.65 14.24 14.37 5,526,791 -0.13(-0.90%)
Mar 17, 2010 14.83 14.95 14.46 14.50 8,074,754 -0.28(-1.89%)
Mar 16, 2010 14.44 14.78 14.31 14.78 10,303,035 +0.34(+2.35%)
Mar 15, 2010 14.31 14.50 14.29 14.44 6,831,366 -0.16(-1.10%)
Mar 12, 2010 14.79 14.85 14.42 14.60 6,646,694 -0.20(-1.35%)
Mar 11, 2010 14.63 14.80 14.40 14.80 6,584,897 +0.05(+0.34%)
Mar 10, 2010 14.45 14.75 14.39 14.75 8,161,273 +0.31(+2.15%)
Mar 09, 2010 14.61 14.62 14.29 14.44 7,036,355 -0.27(-1.84%)
Mar 08, 2010 14.73 14.85 14.53 14.71 8,871,721 +0.06(+0.41%)
Mar 05, 2010 14.27 14.71 14.25 14.65 14,665,048 +0.43(+3.02%)
Mar 04, 2010 13.88 14.25 13.86 14.22 16,687,021 +0.34(+2.45%)
Mar 03, 2010 13.54 13.94 13.41 13.88 12,249,814 +0.38(+2.81%)
Mar 02, 2010 13.56 13.64 13.43 13.50 6,642,897 +0.07(+0.52%)
Mar 01, 2010 13.07 13.59 13.01 13.43 6,531,370 +0.44(+3.39%)
Feb 26, 2010 13.12 13.29 12.94 12.99 7,146,824 -0.15(-1.14%)
Feb 25, 2010 12.87 13.19 12.62 13.14 12,728,303 -0.06(-0.45%)
Feb 24, 2010 13.09 13.27 12.99 13.20 5,700,127 +0.18(+1.38%)
Feb 23, 2010 13.35 13.45 12.96 13.02 10,634,196 -0.34(-2.54%)
Feb 22, 2010 13.84 13.99 13.32 13.36 12,625,500 -0.47(-3.40%)
Feb 19, 2010 13.12 14.00 13.09 13.83 21,106,774 +0.12(+0.88%)
Feb 18, 2010 13.41 13.78 13.31 13.71 11,409,052 +0.19(+1.41%)
Feb 17, 2010 13.38 13.64 13.34 13.52 8,071,528 +0.25(+1.88%)
Feb 16, 2010 13.13 13.30 12.99 13.27 6,135,903 +0.36(+2.79%)
Feb 12, 2010 12.85 12.91 12.91 12.91 9,802,400 +0.15(+1.18%)
Feb 11, 2010 12.64 12.99 12.46 12.76 8,540,525 +0.09(+0.71%)
Feb 10, 2010 13.01 13.05 12.33 12.67 8,884,627 -0.36(-2.76%)
Feb 09, 2010 12.98 13.20 12.71 13.03 9,556,172 +0.48(+3.82%)
Feb 08, 2010 12.95 12.99 12.48 12.55 13,206,978 -0.40(-3.09%)
Feb 05, 2010 13.02 13.14 12.42 12.95 12,836,674 -0.10(-0.77%)
Feb 04, 2010 13.37 13.57 12.96 13.05 16,819,312 -0.70(-5.09%)
Feb 03, 2010 13.33 13.85 13.29 13.75 15,527,824 +0.60(+4.56%)
Feb 02, 2010 13.30 13.38 12.91 13.15 19,341,748 +0.15(+1.15%)
Feb 01, 2010 13.00 13.29 12.83 13.00 9,037,469 +0.07(+0.54%)
Jan 29, 2010 13.27 13.41 12.85 12.93 9,468,915 -0.24(-1.82%)
Jan 28, 2010 13.43 13.46 12.75 13.17 10,561,425 -0.13(-0.98%)
Jan 27, 2010 13.23 13.46 12.91 13.30 7,602,217 +0.01(+0.08%)
Jan 26, 2010 13.19 13.46 13.11 13.29 10,398,051 -0.03(-0.23%)
Jan 25, 2010 13.55 13.55 13.13 13.32 6,425,232 +0.02(+0.15%)
Jan 22, 2010 13.13 13.71 13.09 13.30 15,336,012 +0.10(+0.76%)
Jan 21, 2010 13.58 13.92 13.18 13.20 10,630,595 -0.36(-2.65%)
Jan 20, 2010 13.69 13.79 13.31 13.56 10,144,911 +0.13(+0.97%)
Jan 19, 2010 13.27 13.57 13.16 13.43 6,186,152 +0.17(+1.28%)
Jan 15, 2010 13.76 13.26 13.26 13.26 14,344,500 -0.52(-3.77%)
Jan 14, 2010 13.94 14.06 13.75 13.78 6,850,274 -0.21(-1.50%)
Jan 13, 2010 13.69 14.06 13.50 13.99 7,031,105 +0.43(+3.17%)
Jan 12, 2010 13.89 13.93 13.39 13.56 8,138,864 -0.53(-3.76%)
Jan 11, 2010 14.13 14.22 13.85 14.09 5,991,371 -0.06(-0.42%)
Jan 08, 2010 13.99 14.45 13.88 14.15 6,732,805 +0.15(+1.07%)
Jan 07, 2010 13.78 14.25 13.59 14.00 9,000,290 +0.27(+1.97%)
Jan 06, 2010 14.01 14.24 13.67 13.73 14,566,116 -0.45(-3.17%)
Jan 05, 2010 14.18 14.38 14.05 14.18 5,440,915 -0.07(-0.49%)
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.