Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 13.60 14.00 13.50 13.77 159,653 +0.05(+0.36%)
Mar 30, 2010 13.50 13.81 13.50 13.72 62,709 +0.19(+1.40%)
Mar 29, 2010 13.48 13.78 13.40 13.53 32,110 +0.13(+0.97%)
Mar 26, 2010 13.67 14.05 13.39 13.40 39,181 -0.17(-1.25%)
Mar 25, 2010 13.66 13.95 13.52 13.57 37,532 +0.05(+0.37%)
Mar 24, 2010 13.83 13.97 13.51 13.52 45,161 -0.42(-3.01%)
Mar 23, 2010 13.86 14.00 13.59 13.94 41,676 +0.15(+1.09%)
Mar 22, 2010 13.31 13.92 13.26 13.79 62,587 +0.29(+2.15%)
Mar 19, 2010 13.93 13.93 13.33 13.50 106,018 -0.33(-2.39%)
Mar 18, 2010 13.72 13.93 13.50 13.83 56,139 +0.05(+0.36%)
Mar 17, 2010 13.71 13.93 13.64 13.78 47,203 +0.06(+0.44%)
Mar 16, 2010 13.81 14.00 13.67 13.72 28,779 -0.08(-0.58%)
Mar 15, 2010 13.72 14.14 13.63 13.80 37,192 -0.19(-1.36%)
Mar 12, 2010 14.44 14.44 13.82 13.99 37,427 -0.36(-2.51%)
Mar 11, 2010 14.11 14.45 14.05 14.35 60,605 +0.10(+0.70%)
Mar 10, 2010 14.10 14.35 13.89 14.25 54,959 +0.22(+1.57%)
Mar 09, 2010 14.18 14.28 13.89 14.03 128,755 -0.17(-1.20%)
Mar 08, 2010 14.57 14.71 14.06 14.20 36,047 -0.33(-2.27%)
Mar 05, 2010 14.36 14.66 14.23 14.53 74,663 +0.24(+1.68%)
Mar 04, 2010 14.21 14.40 13.99 14.29 28,892 +0.07(+0.49%)
Mar 03, 2010 14.45 14.89 14.14 14.22 83,435 -0.23(-1.59%)
Mar 02, 2010 13.96 14.45 13.77 14.45 73,649 +0.47(+3.36%)
Mar 01, 2010 13.52 14.00 13.52 13.98 71,013 +0.59(+4.41%)
Feb 26, 2010 13.68 13.81 13.25 13.39 87,359 -0.32(-2.33%)
Feb 25, 2010 13.19 13.71 12.99 13.71 45,784 +0.28(+2.08%)
Feb 24, 2010 13.04 13.67 13.04 13.43 38,570 +0.42(+3.23%)
Feb 23, 2010 13.59 13.59 13.00 13.01 43,526 -0.56(-4.13%)
Feb 22, 2010 13.64 13.72 13.29 13.57 33,208 -0.02(-0.15%)
Feb 19, 2010 13.53 13.85 12.89 13.59 71,023 +0.06(+0.44%)
Feb 18, 2010 13.00 13.53 12.89 13.53 37,215 +0.37(+2.81%)
Feb 17, 2010 13.10 13.21 12.91 13.16 31,309 +0.15(+1.15%)
Feb 16, 2010 12.86 13.02 12.65 13.01 27,013 +0.26(+2.04%)
Feb 12, 2010 12.68 12.75 12.75 12.75 57,100 -0.05(-0.39%)
Feb 11, 2010 12.30 12.83 11.91 12.80 61,704 +0.42(+3.39%)
Feb 10, 2010 12.05 12.40 11.91 12.38 42,132 +0.23(+1.89%)
Feb 09, 2010 12.14 12.57 12.03 12.15 40,349 +0.14(+1.17%)
Feb 08, 2010 12.29 12.32 11.85 12.01 54,156 -0.33(-2.67%)
Feb 05, 2010 12.21 12.40 11.97 12.34 69,001 +0.20(+1.65%)
Feb 04, 2010 12.65 12.86 12.13 12.14 91,371 -0.58(-4.56%)
Feb 03, 2010 13.13 13.31 12.66 12.72 79,657 -0.43(-3.27%)
Feb 02, 2010 13.49 13.57 13.11 13.15 61,995 -0.34(-2.52%)
Feb 01, 2010 12.95 13.49 12.94 13.49 84,492 +0.54(+4.17%)
Jan 29, 2010 12.50 13.49 12.50 12.95 167,947 +0.54(+4.35%)
Jan 28, 2010 13.09 13.27 12.00 12.41 176,349 -0.40(-3.12%)
Jan 27, 2010 12.29 12.92 12.29 12.81 54,331 +0.41(+3.31%)
Jan 26, 2010 12.47 12.92 12.18 12.40 62,186 -0.08(-0.64%)
Jan 25, 2010 12.86 12.92 12.44 12.48 91,395 -0.26(-2.04%)
Jan 22, 2010 12.84 13.18 12.60 12.74 104,624 -0.15(-1.16%)
Jan 21, 2010 13.23 13.33 12.63 12.89 86,169 -0.28(-2.13%)
Jan 20, 2010 13.22 13.46 12.93 13.17 94,278 -0.21(-1.57%)
Jan 19, 2010 13.42 13.54 12.94 13.38 81,491 +0.03(+0.22%)
Jan 15, 2010 13.88 13.35 13.35 13.35 139,400 -0.46(-3.33%)
Jan 14, 2010 13.47 13.89 13.31 13.81 31,961 +0.33(+2.45%)
Jan 13, 2010 13.10 13.56 13.08 13.48 44,993 +0.40(+3.06%)
Jan 12, 2010 13.40 13.60 12.88 13.08 48,211 -0.43(-3.18%)
Jan 11, 2010 13.75 14.11 13.44 13.51 32,262 -0.20(-1.46%)
Jan 08, 2010 13.56 14.05 13.43 13.71 64,608 +0.06(+0.44%)
Jan 07, 2010 13.39 13.68 13.35 13.65 57,952 +0.21(+1.56%)
Jan 06, 2010 13.97 14.00 13.36 13.44 124,324 -0.51(-3.66%)
Jan 05, 2010 14.45 14.57 13.93 13.95 64,075 -0.60(-4.12%)
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.