Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 12.75 12.89 12.67 12.68 69,361,448 -0.04(-0.31%)
Apr 29, 2010 12.69 12.79 12.62 12.72 52,693,292 +0.11(+0.89%)
Apr 28, 2010 12.65 12.70 12.47 12.60 70,219,976 -0.02(-0.15%)
Apr 27, 2010 12.75 12.80 12.59 12.62 28,596 -0.16(-1.22%)
Apr 26, 2010 12.76 12.85 12.75 12.78 36,552,816 +0.01(+0.08%)
Apr 23, 2010 12.73 12.79 12.64 12.77 57,606,892 -0.01(-0.08%)
Apr 22, 2010 12.69 12.80 12.55 12.78 67,724,520 -0.03(-0.27%)
Apr 21, 2010 13.01 13.01 12.72 12.81 535,700 -0.16(-1.20%)
Apr 20, 2010 12.85 13.01 12.82 12.97 71,112 +0.14(+1.06%)
Apr 19, 2010 12.69 12.87 12.62 12.83 68,454,728 +0.22(+1.74%)
Apr 16, 2010 12.75 12.82 12.60 12.61 65,758,468 -0.15(-1.18%)
Apr 15, 2010 12.73 12.79 12.67 12.76 57,541,372 +0.00(+0.00%)
Apr 14, 2010 12.73 12.76 12.66 12.76 56,979,784 +0.02(+0.15%)
Apr 13, 2010 12.80 12.86 12.66 12.75 78,147,760 -0.09(-0.68%)
Apr 12, 2010 12.93 12.97 12.81 12.83 47,156,668 -0.03(-0.23%)
Apr 09, 2010 12.70 12.90 12.68 12.86 81,708,512 +0.20(+1.61%)
Apr 08, 2010 12.46 12.68 12.45 12.66 75,121,416 +0.18(+1.44%)
Apr 07, 2010 12.65 12.66 12.39 12.48 64,483,684 -0.12(-0.93%)
Apr 06, 2010 12.58 12.62 12.52 12.59 44,635,556 +0.05(+0.42%)
Apr 05, 2010 12.59 12.62 12.51 12.54 50,078,460 +0.04(+0.34%)
Apr 01, 2010 12.47 12.50 12.50 12.50 42,945,644 +0.13(+1.04%)
Mar 31, 2010 12.40 12.47 12.33 12.37 76,680,776 -0.05(-0.42%)
Mar 30, 2010 12.56 12.60 12.37 12.42 109,153,728 -0.27(-2.11%)
Mar 29, 2010 12.61 12.72 12.59 12.69 42,343,632 +0.13(+1.03%)
Mar 26, 2010 12.53 12.69 12.50 12.56 37,730,072 +0.04(+0.34%)
Mar 25, 2010 12.65 12.66 12.50 12.52 50,331,348 -0.05(-0.42%)
Mar 24, 2010 12.65 12.69 12.50 12.57 42,661,988 -0.14(-1.09%)
Mar 23, 2010 12.68 12.72 12.60 12.71 37,887,176 +0.15(+1.22%)
Mar 22, 2010 12.54 12.70 12.48 12.56 51,261,336 -0.00(-0.04%)
Mar 19, 2010 12.54 12.59 12.44 12.56 74,926,448 +0.09(+0.69%)
Mar 18, 2010 12.43 12.49 12.40 12.47 35,534,028 +0.08(+0.62%)
Mar 17, 2010 12.42 12.44 12.37 12.40 37,820,076 +0.02(+0.19%)
Mar 16, 2010 12.38 12.44 12.31 12.37 36,805,132 +0.03(+0.27%)
Mar 15, 2010 12.32 12.35 12.30 12.34 42,448,080 +0.08(+0.62%)
Mar 12, 2010 12.30 12.32 12.16 12.26 37,222,732 +0.01(+0.08%)
Mar 11, 2010 12.17 12.25 12.11 12.25 45,466,188 +0.06(+0.51%)
Mar 10, 2010 12.26 12.31 12.14 12.19 49,168,320 -0.04(-0.35%)
Mar 09, 2010 12.13 12.32 12.11 12.24 90,798,456 +0.13(+1.11%)
Mar 08, 2010 11.99 12.14 11.92 12.10 51,534,120 +0.14(+1.16%)
Mar 05, 2010 11.98 11.99 11.88 11.96 58,412,312 +0.01(+0.12%)
Mar 04, 2010 11.91 11.97 11.87 11.95 60,020,212 +0.03(+0.28%)
Mar 03, 2010 11.98 11.98 11.88 11.91 43,232,668 +0.00(+0.04%)
Mar 02, 2010 11.97 12.00 11.83 11.91 69,777,736 -0.06(-0.48%)
Mar 01, 2010 11.92 12.00 11.89 11.97 52,029,300 +0.09(+0.77%)
Feb 26, 2010 11.90 11.92 11.83 11.88 60,966,968 +0.02(+0.16%)
Feb 25, 2010 11.85 11.90 11.78 11.86 61,800,040 -0.06(-0.53%)
Feb 24, 2010 11.91 11.94 11.87 11.92 60,520,708 +0.03(+0.29%)
Feb 23, 2010 11.97 11.98 11.89 11.89 59,570,268 -0.09(-0.76%)
Feb 22, 2010 12.03 12.04 11.95 11.98 64,982,824 -0.04(-0.32%)
Feb 19, 2010 12.06 12.16 11.98 12.02 72,505,456 -0.07(-0.56%)
Feb 18, 2010 12.16 12.22 12.04 12.08 56,437,392 -0.08(-0.63%)
Feb 17, 2010 12.16 12.22 12.06 12.16 40,749,056 +0.04(+0.32%)
Feb 16, 2010 12.11 12.20 12.03 12.12 54,113,508 +0.12(+1.00%)
Feb 12, 2010 11.98 12.00 12.00 12.00 71,263,272 -0.06(-0.48%)
Feb 11, 2010 11.99 12.15 11.89 12.06 57,337,580 +0.03(+0.28%)
Feb 10, 2010 12.08 12.09 11.97 12.02 55,671,520 -0.07(-0.55%)
Feb 09, 2010 12.05 12.17 11.99 12.09 72,988,864 +0.09(+0.78%)
Feb 08, 2010 12.06 12.10 11.95 12.00 56,766,144 -0.08(-0.69%)
Feb 05, 2010 12.02 12.12 11.95 12.08 106,299,496 +0.10(+0.84%)
Feb 04, 2010 12.17 12.20 11.98 11.98 67,523,928 -0.24(-1.96%)
Feb 03, 2010 12.27 12.36 12.16 12.22 47,951,692 -0.08(-0.62%)
Feb 02, 2010 12.14 12.37 12.10 12.30 65,010,176 +0.14(+1.18%)
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.