Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 14.39 14.44 13.80 14.01 119,888 -0.38(-2.64%)
May 27, 2010 14.10 14.45 13.83 14.39 102,717 +0.73(+5.34%)
May 26, 2010 14.06 14.35 13.60 13.66 110,837 -0.31(-2.22%)
May 25, 2010 13.67 14.08 13.67 13.97 177,135 -0.17(-1.20%)
May 24, 2010 14.31 14.37 13.99 14.14 130,133 -0.20(-1.39%)
May 21, 2010 13.63 14.68 13.63 14.34 162,957 +0.39(+2.80%)
May 20, 2010 13.73 14.40 13.70 13.95 223,731 -0.44(-3.06%)
May 19, 2010 15.02 15.26 14.25 14.39 191,273 -0.65(-4.32%)
May 18, 2010 15.93 16.13 14.93 15.04 126,336 -0.62(-3.96%)
May 17, 2010 16.00 16.25 15.36 15.66 124,197 -0.24(-1.51%)
May 14, 2010 16.00 16.00 15.47 15.90 104,114 -0.24(-1.49%)
May 13, 2010 16.45 16.59 15.75 16.14 94,962 -0.33(-2.00%)
May 12, 2010 15.90 16.58 15.81 16.47 106,587 +0.58(+3.65%)
May 11, 2010 15.92 16.50 15.29 15.89 119,187 -0.11(-0.69%)
May 10, 2010 15.48 16.14 15.48 16.00 127,095 +1.08(+7.24%)
May 07, 2010 15.76 15.86 14.53 14.92 187,134 -1.00(-6.28%)
May 06, 2010 15.92 16.75 15.01 15.92 303,472 -0.18(-1.12%)
May 05, 2010 16.40 16.69 16.03 16.10 173,242 -0.37(-2.25%)
May 04, 2010 16.60 16.60 16.15 16.47 170,760 -0.47(-2.77%)
May 03, 2010 16.21 16.97 16.15 16.94 77,509 +0.80(+4.96%)
Apr 30, 2010 17.08 17.08 16.04 16.14 151,366 -0.89(-5.23%)
Apr 29, 2010 16.98 17.06 16.67 17.03 110,904 +0.28(+1.67%)
Apr 28, 2010 16.88 17.09 16.60 16.75 92,407 +0.00(+0.00%)
Apr 27, 2010 16.99 17.11 16.64 16.75 198,158 -0.23(-1.35%)
Apr 26, 2010 16.17 17.10 16.17 16.98 212,156 +0.95(+5.93%)
Apr 23, 2010 16.45 16.85 15.99 16.03 245,560 -0.37(-2.26%)
Apr 22, 2010 16.26 16.99 16.14 16.40 156,093 -0.18(-1.09%)
Apr 21, 2010 16.20 16.85 16.06 16.58 159,256 +0.41(+2.54%)
Apr 20, 2010 16.20 16.36 16.04 16.17 57,381 +0.09(+0.56%)
Apr 19, 2010 15.92 16.16 15.51 16.08 89,170 +0.13(+0.82%)
Apr 16, 2010 16.11 16.20 15.81 15.95 76,791 -0.18(-1.12%)
Apr 15, 2010 16.13 16.20 15.38 16.13 67,147 -0.07(-0.43%)
Apr 14, 2010 15.45 16.32 15.45 16.20 81,650 +0.82(+5.33%)
Apr 13, 2010 14.78 15.39 14.78 15.38 39,036 +0.51(+3.43%)
Apr 12, 2010 14.63 14.89 14.62 14.87 55,701 +0.17(+1.16%)
Apr 09, 2010 14.81 14.90 14.54 14.70 76,548 -0.05(-0.34%)
Apr 08, 2010 14.35 14.99 14.22 14.75 66,652 +0.37(+2.57%)
Apr 07, 2010 14.36 14.49 14.04 14.38 240,896 +0.05(+0.35%)
Apr 06, 2010 14.13 14.43 14.05 14.33 46,490 +0.06(+0.42%)
Apr 05, 2010 13.91 14.27 13.91 14.27 69,276 +0.36(+2.59%)
Apr 01, 2010 13.89 13.91 13.91 13.91 33,600 +0.14(+1.02%)
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%)
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.