Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 13.91 13.94 13.84 13.94 6,051,408 -0.01(-0.08%)
Mar 30, 2010 13.93 13.95 13.93 13.95 4,059,515 +0.02(+0.13%)
Mar 29, 2010 13.90 13.94 13.90 13.93 3,467,018 +0.04(+0.30%)
Mar 26, 2010 13.89 13.91 13.87 13.89 5,203,610 -0.02(-0.15%)
Mar 25, 2010 13.87 13.92 13.86 13.91 6,427,376 +0.07(+0.48%)
Mar 24, 2010 13.84 13.86 13.83 13.84 3,197,810 -0.01(-0.10%)
Mar 23, 2010 13.87 13.87 13.82 13.86 3,278,035 -0.00(-0.03%)
Mar 22, 2010 13.74 13.86 13.74 13.86 4,162,764 +0.05(+0.35%)
Mar 19, 2010 13.85 13.87 13.76 13.81 4,925,065 -0.06(-0.40%)
Mar 18, 2010 13.83 13.87 13.82 13.87 3,606,874 +0.06(+0.43%)
Mar 17, 2010 13.84 13.85 13.80 13.81 5,306,536 -0.00(-0.03%)
Mar 16, 2010 13.84 13.84 13.78 13.81 5,831,213 +0.03(+0.20%)
Mar 15, 2010 13.77 13.79 13.77 13.78 4,449,328 -0.05(-0.38%)
Mar 12, 2010 13.83 13.85 13.83 13.84 3,494,068 +0.01(+0.10%)
Mar 11, 2010 13.82 13.83 13.79 13.82 3,083,836 -0.01(-0.05%)
Mar 10, 2010 13.80 13.86 13.79 13.83 6,061,540 +0.02(+0.13%)
Mar 09, 2010 13.75 13.82 13.75 13.81 7,138,786 +0.03(+0.20%)
Mar 08, 2010 13.74 13.79 13.73 13.78 5,013,197 +0.07(+0.48%)
Mar 05, 2010 13.66 13.72 13.63 13.72 6,720,824 +0.10(+0.75%)
Mar 04, 2010 13.62 13.65 13.59 13.62 2,904,334 -0.02(-0.15%)
Mar 03, 2010 13.57 13.65 13.56 13.64 7,612,841 +0.09(+0.65%)
Mar 02, 2010 13.55 13.59 13.52 13.55 5,851,180 +0.05(+0.34%)
Mar 01, 2010 13.50 13.54 13.45 13.50 5,246,781 +0.26(+1.99%)
Feb 26, 2010 13.24 13.26 13.19 13.24 3,836,301 +0.02(+0.18%)
Feb 25, 2010 13.13 13.22 13.07 13.22 5,129,110 +0.03(+0.24%)
Feb 24, 2010 13.20 13.23 13.14 13.18 4,673,736 +0.04(+0.31%)
Feb 23, 2010 13.24 13.27 13.08 13.14 8,069,562 -0.12(-0.90%)
Feb 22, 2010 13.26 13.28 13.23 13.26 8,427,316 +0.07(+0.54%)
Feb 19, 2010 13.11 13.22 12.52 13.19 10,050,578 +0.09(+0.65%)
Feb 18, 2010 12.98 13.17 12.96 13.11 6,436,070 +0.15(+1.13%)
Feb 17, 2010 12.93 12.97 12.93 12.96 5,669,346 +0.10(+0.77%)
Feb 16, 2010 12.79 12.91 12.74 12.86 5,738,582 +0.14(+1.10%)
Feb 12, 2010 12.67 12.72 12.72 12.72 7,497,507 +0.03(+0.27%)
Feb 11, 2010 12.75 12.83 12.67 12.69 8,702,787 -0.02(-0.19%)
Feb 10, 2010 12.92 12.92 12.70 12.71 6,066,371 -0.19(-1.46%)
Feb 09, 2010 12.89 12.94 12.84 12.90 5,290,275 +0.03(+0.24%)
Feb 08, 2010 12.89 12.93 12.82 12.87 6,177,580 +0.03(+0.27%)
Feb 05, 2010 12.91 12.98 12.63 12.83 14,152,121 -0.11(-0.86%)
Feb 04, 2010 13.14 13.15 12.88 12.94 11,051,124 -0.26(-1.95%)
Feb 03, 2010 13.20 13.21 13.15 13.20 3,983,072 -0.00(-0.03%)
Feb 02, 2010 13.19 13.23 13.13 13.21 4,214,367 +0.03(+0.19%)
Feb 01, 2010 13.17 13.22 13.15 13.18 4,600,844 +0.26(+2.04%)
Jan 29, 2010 12.95 12.99 12.89 12.92 5,791,539 -0.03(-0.23%)
Jan 28, 2010 12.98 12.99 12.89 12.95 5,019,486 -0.02(-0.13%)
Jan 27, 2010 12.93 12.98 12.89 12.96 6,231,357 +0.04(+0.31%)
Jan 26, 2010 12.89 13.00 12.88 12.92 4,806,278 +0.00(+0.03%)
Jan 25, 2010 12.88 12.95 12.83 12.92 6,517,913 +0.09(+0.70%)
Jan 22, 2010 12.94 13.00 12.80 12.83 9,959,683 -0.12(-0.95%)
Jan 21, 2010 13.18 13.20 12.94 12.95 10,551,843 -0.21(-1.61%)
Jan 20, 2010 13.21 13.24 13.17 13.17 3,502,522 -0.08(-0.60%)
Jan 19, 2010 13.21 13.24 13.19 13.24 3,130,082 +0.03(+0.25%)
Jan 15, 2010 13.26 13.21 13.21 13.21 4,895,829 -0.06(-0.43%)
Jan 14, 2010 13.25 13.28 13.24 13.27 6,059,627 +0.03(+0.23%)
Jan 13, 2010 13.28 13.28 13.23 13.24 3,294,061 -0.04(-0.28%)
Jan 12, 2010 13.29 13.30 13.23 13.27 4,759,060 -0.03(-0.25%)
Jan 11, 2010 13.33 13.36 13.29 13.31 7,853,333 -0.01(-0.10%)
Jan 08, 2010 13.27 13.33 13.26 13.32 3,594,683 +0.05(+0.38%)
Jan 07, 2010 13.24 13.29 13.23 13.27 4,170,696 +0.04(+0.33%)
Jan 06, 2010 13.19 13.23 13.18 13.23 4,904,486 +0.04(+0.33%)
Jan 05, 2010 13.07 13.19 13.07 13.19 4,214,964 +0.12(+0.94%)
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.