Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 14.44 14.45 14.38 14.44 6,991,709 +0.03(+0.22%)
Apr 29, 2010 14.39 14.41 14.35 14.40 3,664,142 +0.07(+0.48%)
Apr 28, 2010 14.34 14.36 14.28 14.34 5,602,719 +0.08(+0.55%)
Apr 27, 2010 14.40 14.44 14.23 14.26 9,742,614 -0.16(-1.12%)
Apr 26, 2010 14.37 14.45 14.37 14.42 3,770,525 +0.01(+0.05%)
Apr 23, 2010 14.37 14.41 14.32 14.41 3,224,802 +0.11(+0.75%)
Apr 22, 2010 14.36 14.39 14.28 14.30 6,888,663 -0.09(-0.62%)
Apr 21, 2010 14.42 14.43 14.36 14.39 4,470,651 +0.01(+0.07%)
Apr 20, 2010 14.28 14.41 14.28 14.38 5,569 +0.17(+1.16%)
Apr 19, 2010 14.28 14.28 14.19 14.22 4,854,613 -0.06(-0.43%)
Apr 16, 2010 14.36 14.41 14.17 14.28 9,799,524 -0.12(-0.82%)
Apr 15, 2010 14.34 14.41 14.32 14.40 5,202,248 +0.08(+0.53%)
Apr 14, 2010 14.30 14.33 14.28 14.32 4,444,933 +0.03(+0.23%)
Apr 13, 2010 14.26 14.30 14.22 14.29 4,928,591 +0.05(+0.33%)
Apr 12, 2010 14.27 14.27 14.23 14.24 3,478,073 -0.01(-0.08%)
Apr 09, 2010 14.22 14.26 14.20 14.25 3,458,889 +0.03(+0.20%)
Apr 08, 2010 14.19 14.23 14.13 14.22 3,595,993 +0.04(+0.28%)
Apr 07, 2010 14.18 14.20 14.16 14.18 5,361,886 +0.01(+0.10%)
Apr 06, 2010 14.14 14.18 14.10 14.17 4,774,598 +0.01(+0.10%)
Apr 05, 2010 14.21 14.21 14.11 14.16 4,609,626 -0.03(-0.23%)
Apr 01, 2010 14.18 14.19 14.19 14.19 5,853,924 +0.25(+1.80%)
Mar 31, 2010 13.91 13.94 13.84 13.94 6,051,649 -0.01(-0.08%)
Mar 30, 2010 13.93 13.95 13.93 13.95 4,059,676 +0.02(+0.13%)
Mar 29, 2010 13.90 13.94 13.90 13.93 3,467,156 +0.04(+0.30%)
Mar 26, 2010 13.88 13.91 13.87 13.89 5,203,817 -0.02(-0.15%)
Mar 25, 2010 13.87 13.92 13.86 13.91 6,427,632 +0.07(+0.48%)
Mar 24, 2010 13.84 13.86 13.82 13.84 3,197,938 -0.01(-0.10%)
Mar 23, 2010 13.87 13.87 13.82 13.86 3,278,165 -0.00(-0.03%)
Mar 22, 2010 13.74 13.86 13.74 13.86 4,162,929 +0.05(+0.35%)
Mar 19, 2010 13.85 13.87 13.76 13.81 4,925,261 -0.06(-0.40%)
Mar 18, 2010 13.83 13.87 13.82 13.87 3,607,018 +0.06(+0.43%)
Mar 17, 2010 13.84 13.85 13.80 13.81 5,306,748 -0.00(-0.03%)
Mar 16, 2010 13.84 13.84 13.78 13.81 5,831,446 +0.03(+0.20%)
Mar 15, 2010 13.77 13.79 13.77 13.78 4,449,506 -0.05(-0.38%)
Mar 12, 2010 13.83 13.85 13.82 13.84 3,494,207 +0.01(+0.10%)
Mar 11, 2010 13.82 13.83 13.79 13.82 3,083,959 -0.01(-0.05%)
Mar 10, 2010 13.80 13.86 13.79 13.83 6,061,782 +0.02(+0.13%)
Mar 09, 2010 13.75 13.81 13.75 13.81 7,139,071 +0.03(+0.20%)
Mar 08, 2010 13.74 13.79 13.73 13.78 5,013,397 +0.07(+0.49%)
Mar 05, 2010 13.66 13.72 13.63 13.72 6,721,092 +0.10(+0.75%)
Mar 04, 2010 13.62 13.65 13.59 13.61 2,904,450 -0.02(-0.15%)
Mar 03, 2010 13.57 13.65 13.56 13.64 7,613,144 +0.09(+0.65%)
Mar 02, 2010 13.54 13.59 13.52 13.55 5,851,413 +0.05(+0.34%)
Mar 01, 2010 13.50 13.54 13.45 13.50 5,246,990 +0.26(+1.99%)
Feb 26, 2010 13.24 13.26 13.19 13.24 3,836,455 +0.02(+0.18%)
Feb 25, 2010 13.13 13.22 13.07 13.22 5,129,316 +0.03(+0.24%)
Feb 24, 2010 13.19 13.23 13.14 13.18 4,673,924 +0.04(+0.31%)
Feb 23, 2010 13.24 13.27 13.08 13.14 8,069,886 -0.12(-0.90%)
Feb 22, 2010 13.26 13.28 13.23 13.26 8,427,654 +0.07(+0.54%)
Feb 19, 2010 13.11 13.22 12.52 13.19 10,050,981 +0.09(+0.65%)
Feb 18, 2010 12.98 13.17 12.96 13.11 6,436,328 +0.15(+1.13%)
Feb 17, 2010 12.93 12.97 12.93 12.96 5,669,574 +0.10(+0.77%)
Feb 16, 2010 12.79 12.91 12.74 12.86 5,738,812 +0.14(+1.10%)
Feb 12, 2010 12.67 12.72 12.72 12.72 7,497,809 +0.03(+0.27%)
Feb 11, 2010 12.75 12.83 12.67 12.69 8,703,137 -0.02(-0.19%)
Feb 10, 2010 12.92 12.92 12.70 12.71 6,066,615 -0.19(-1.46%)
Feb 09, 2010 12.89 12.94 12.84 12.90 5,290,488 +0.03(+0.24%)
Feb 08, 2010 12.89 12.93 12.82 12.87 6,177,828 +0.03(+0.27%)
Feb 05, 2010 12.90 12.98 12.63 12.83 14,152,690 -0.11(-0.86%)
Feb 04, 2010 13.14 13.15 12.88 12.94 11,051,568 -0.26(-1.95%)
Feb 03, 2010 13.19 13.20 13.15 13.20 3,983,232 -0.00(-0.03%)
Feb 02, 2010 13.19 13.23 13.13 13.20 4,214,536 +0.03(+0.19%)
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.