Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 15.57 15.70 15.53 15.58 9,339,276 -0.07(-0.42%)
Mar 30, 2010 15.68 15.77 15.59 15.64 7,622,915 -0.03(-0.22%)
Mar 29, 2010 15.71 15.75 15.59 15.67 7,695,117 +0.02(+0.11%)
Mar 26, 2010 15.64 15.84 15.55 15.66 10,218,833 +0.07(+0.43%)
Mar 25, 2010 15.72 15.85 15.58 15.59 13,356,895 +0.04(+0.26%)
Mar 24, 2010 15.76 15.76 15.47 15.55 13,059,066 -0.24(-1.49%)
Mar 23, 2010 15.77 15.81 15.67 15.78 10,600,128 +0.29(+1.90%)
Mar 22, 2010 15.45 15.71 15.43 15.49 13,713,406 -0.09(-0.57%)
Mar 19, 2010 15.74 15.75 15.49 15.58 22,167,434 -0.24(-1.53%)
Mar 18, 2010 15.54 15.97 15.53 15.82 51,541,984 +0.80(+5.33%)
Mar 17, 2010 14.92 15.12 14.89 15.02 17,321,128 +0.11(+0.71%)
Mar 16, 2010 14.90 15.06 14.85 14.91 11,923,816 -0.00(-0.01%)
Mar 15, 2010 14.87 14.93 14.83 14.92 11,224,753 +0.10(+0.70%)
Mar 12, 2010 14.71 14.83 14.71 14.81 8,504,634 +0.03(+0.22%)
Mar 11, 2010 14.64 14.80 14.56 14.78 8,211,354 +0.13(+0.91%)
Mar 10, 2010 14.60 14.67 14.50 14.65 6,598,412 +0.04(+0.28%)
Mar 09, 2010 14.57 14.66 14.52 14.61 7,128,915 +0.02(+0.16%)
Mar 08, 2010 14.40 14.61 14.40 14.58 8,357,834 +0.11(+0.73%)
Mar 05, 2010 14.37 14.52 14.37 14.48 8,801,482 +0.15(+1.02%)
Mar 04, 2010 14.28 14.42 14.29 14.33 7,440,113 +0.06(+0.39%)
Mar 03, 2010 14.29 14.35 14.20 14.28 10,270,005 -0.08(-0.57%)
Mar 02, 2010 14.36 14.42 14.28 14.36 11,661,481 -0.04(-0.31%)
Mar 01, 2010 14.33 14.50 14.27 14.40 12,643,506 +0.14(+0.95%)
Feb 26, 2010 13.98 14.32 13.98 14.27 23,255,540 +0.30(+2.18%)
Feb 25, 2010 13.72 13.99 13.51 13.96 18,913,472 +0.26(+1.89%)
Feb 24, 2010 13.51 13.72 13.51 13.70 13,761,667 +0.17(+1.25%)
Feb 23, 2010 13.57 13.62 13.43 13.54 9,166,787 -0.04(-0.28%)
Feb 22, 2010 13.63 13.67 13.51 13.57 8,131,658 -0.01(-0.06%)
Feb 19, 2010 13.54 13.63 13.51 13.58 11,250,509 -0.02(-0.14%)
Feb 18, 2010 13.61 13.63 13.49 13.60 7,661,329 -0.01(-0.06%)
Feb 17, 2010 13.48 13.65 13.43 13.61 12,603,522 +0.18(+1.30%)
Feb 16, 2010 13.26 13.43 13.16 13.43 11,404,479 +0.24(+1.86%)
Feb 12, 2010 13.20 13.19 13.19 13.19 52,837,864 -0.10(-0.73%)
Feb 11, 2010 13.18 13.33 13.11 13.29 8,303,315 +0.07(+0.50%)
Feb 10, 2010 13.19 13.29 13.14 13.22 9,118,872 +0.03(+0.21%)
Feb 09, 2010 13.04 13.32 13.02 13.19 11,179,378 +0.26(+1.97%)
Feb 08, 2010 13.01 13.11 12.92 12.94 9,684,965 -0.08(-0.65%)
Feb 05, 2010 13.09 13.13 12.85 13.02 15,529,793 -0.08(-0.63%)
Feb 04, 2010 13.41 13.46 13.10 13.10 21,215,416 -0.40(-2.98%)
Feb 03, 2010 13.44 13.53 13.36 13.51 9,344,906 +0.01(+0.11%)
Feb 02, 2010 13.57 13.57 13.43 13.49 11,299,561 -0.03(-0.26%)
Feb 01, 2010 13.50 13.60 13.40 13.53 7,582,830 +0.07(+0.54%)
Jan 29, 2010 13.43 13.65 13.41 13.46 12,321,717 +0.05(+0.36%)
Jan 28, 2010 13.56 13.72 13.37 13.41 8,478,748 -0.10(-0.75%)
Jan 27, 2010 13.44 13.54 13.35 13.51 16,062,379 +0.05(+0.41%)
Jan 26, 2010 13.37 13.53 13.31 13.45 7,949,691 +0.01(+0.11%)
Jan 25, 2010 13.37 13.52 13.36 13.44 12,733,238 +0.15(+1.10%)
Jan 22, 2010 13.40 13.56 13.29 13.29 15,777,466 -0.14(-1.04%)
Jan 21, 2010 13.57 13.58 13.30 13.43 16,563,387 -0.11(-0.84%)
Jan 20, 2010 13.55 13.59 13.42 13.55 9,485,998 -0.11(-0.82%)
Jan 19, 2010 13.55 13.68 13.50 13.66 8,828,510 +0.07(+0.50%)
Jan 15, 2010 13.67 13.59 13.59 13.59 53,506,868 -0.13(-0.92%)
Jan 14, 2010 13.82 13.89 13.67 13.72 8,660,923 -0.09(-0.63%)
Jan 13, 2010 13.74 13.86 13.67 13.80 6,691,158 +0.12(+0.89%)
Jan 12, 2010 13.63 13.74 13.57 13.68 13,604,750 -0.02(-0.14%)
Jan 11, 2010 13.91 13.92 13.65 13.70 12,648,329 -0.17(-1.23%)
Jan 08, 2010 13.89 13.90 13.71 13.87 8,587,143 -0.03(-0.20%)
Jan 07, 2010 13.74 13.93 13.73 13.90 8,513,714 +0.14(+0.98%)
Jan 06, 2010 13.80 13.86 13.71 13.76 15,871,292 -0.08(-0.61%)
Jan 05, 2010 13.75 13.89 13.66 13.85 7,433,234 +0.05(+0.40%)
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.