Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 15.00 15.38 14.94 15.23 3,402,933 +0.17(+1.13%)
Mar 30, 2010 15.27 15.38 15.01 15.06 716,816 -0.23(-1.50%)
Mar 29, 2010 15.29 15.43 15.12 15.29 760,788 -0.03(-0.20%)
Mar 26, 2010 15.57 15.80 15.23 15.32 1,044,969 -0.16(-1.03%)
Mar 25, 2010 15.83 15.94 15.46 15.48 1,062,265 -0.30(-1.90%)
Mar 24, 2010 15.81 15.83 15.70 15.78 543,407 -0.07(-0.44%)
Mar 23, 2010 15.91 15.97 15.70 15.85 793,168 -0.09(-0.56%)
Mar 22, 2010 15.82 16.18 15.80 15.94 1,312,953 +0.01(+0.08%)
Mar 19, 2010 15.79 16.00 15.57 15.93 1,521,585 +0.20(+1.26%)
Mar 18, 2010 15.68 15.97 15.56 15.73 1,457,136 +0.13(+0.83%)
Mar 17, 2010 15.17 15.92 15.15 15.60 5,446,284 +0.32(+2.09%)
Mar 16, 2010 14.99 15.36 14.97 15.28 818,209 +0.23(+1.53%)
Mar 15, 2010 14.98 15.06 14.70 15.05 473,513 +0.26(+1.76%)
Mar 12, 2010 14.83 14.88 14.61 14.79 268,613 +0.08(+0.54%)
Mar 11, 2010 14.54 14.75 14.50 14.71 260,210 +0.10(+0.68%)
Mar 10, 2010 14.62 14.90 14.56 14.61 495,349 -0.02(-0.14%)
Mar 09, 2010 14.42 14.70 14.33 14.63 474,906 +0.19(+1.32%)
Mar 08, 2010 14.49 14.60 14.37 14.44 340,410 -0.08(-0.55%)
Mar 05, 2010 14.42 14.57 14.30 14.52 408,462 +0.15(+1.04%)
Mar 04, 2010 14.45 14.57 14.33 14.37 291,306 -0.08(-0.55%)
Mar 03, 2010 14.54 14.64 14.41 14.45 304,430 -0.02(-0.14%)
Mar 02, 2010 14.50 14.63 14.38 14.47 453,393 -0.03(-0.21%)
Mar 01, 2010 14.56 14.61 14.39 14.50 595,596 +0.00(+0.00%)
Feb 26, 2010 14.35 14.55 14.14 14.50 673,358 +0.17(+1.19%)
Feb 25, 2010 14.29 14.46 14.22 14.33 327,320 -0.15(-1.04%)
Feb 24, 2010 14.06 14.49 14.04 14.48 557,122 +0.41(+2.91%)
Feb 23, 2010 13.94 14.25 13.88 14.07 631,706 +0.14(+1.01%)
Feb 22, 2010 13.95 14.02 13.79 13.93 1,068,010 +0.01(+0.07%)
Feb 19, 2010 13.95 14.03 13.82 13.92 580,221 -0.05(-0.36%)
Feb 18, 2010 13.84 13.97 13.79 13.97 299,814 +0.07(+0.50%)
Feb 17, 2010 13.96 14.08 13.70 13.90 340,427 -0.04(-0.29%)
Feb 16, 2010 13.85 13.97 13.71 13.94 501,930 +0.19(+1.38%)
Feb 12, 2010 13.69 13.75 13.75 13.75 515,100 +0.00(+0.00%)
Feb 11, 2010 13.87 14.02 13.69 13.75 451,592 -0.21(-1.50%)
Feb 10, 2010 13.93 14.00 13.74 13.96 437,078 -0.03(-0.21%)
Feb 09, 2010 14.08 14.16 13.89 13.99 266,767 +0.16(+1.16%)
Feb 08, 2010 14.08 14.15 13.83 13.83 267,852 -0.23(-1.64%)
Feb 05, 2010 13.90 14.47 13.75 14.06 539,113 +0.18(+1.30%)
Feb 04, 2010 14.02 14.12 13.81 13.88 758,874 -0.24(-1.70%)
Feb 03, 2010 14.03 14.28 13.89 14.12 587,413 +0.02(+0.14%)
Feb 02, 2010 14.45 14.54 14.02 14.10 625,182 -0.33(-2.29%)
Feb 01, 2010 14.37 14.76 14.28 14.43 667,916 +0.09(+0.63%)
Jan 29, 2010 15.26 15.63 14.29 14.34 1,201,059 -1.05(-6.82%)
Jan 28, 2010 15.62 15.73 14.91 15.39 792,053 -0.24(-1.54%)
Jan 27, 2010 14.85 15.68 14.85 15.63 993,288 +0.67(+4.48%)
Jan 26, 2010 14.91 15.24 14.85 14.96 647,724 +0.03(+0.20%)
Jan 25, 2010 14.78 14.99 14.61 14.93 423,293 +0.29(+1.98%)
Jan 22, 2010 15.08 15.30 14.55 14.64 436,180 -0.43(-2.85%)
Jan 21, 2010 14.66 15.20 14.59 15.07 816,767 +0.39(+2.66%)
Jan 20, 2010 14.52 14.75 14.25 14.68 406,115 +0.06(+0.41%)
Jan 19, 2010 14.24 14.64 14.23 14.62 440,142 +0.41(+2.89%)
Jan 15, 2010 14.44 14.21 14.21 14.21 465,700 -0.21(-1.46%)
Jan 14, 2010 14.21 14.48 14.13 14.42 503,121 +0.22(+1.55%)
Jan 13, 2010 14.18 14.35 13.97 14.20 375,463 +0.05(+0.35%)
Jan 12, 2010 13.80 14.17 13.75 14.15 925,573 +0.28(+2.02%)
Jan 11, 2010 13.91 13.92 13.65 13.87 759,984 -0.02(-0.14%)
Jan 08, 2010 13.85 14.03 13.76 13.89 597,806 -0.04(-0.29%)
Jan 07, 2010 13.89 14.00 13.68 13.93 1,133,327 +0.04(+0.29%)
Jan 06, 2010 13.82 14.02 13.71 13.89 680,392 +0.09(+0.65%)
Jan 05, 2010 13.90 14.00 13.67 13.80 590,598 -0.08(-0.58%)
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.