Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 14.35 14.42 13.96 13.96 8,926,524 -0.11(-0.80%)
Apr 29, 2010 13.95 14.10 13.86 14.07 3,093,500 +0.24(+1.70%)
Apr 28, 2010 13.86 14.04 13.75 13.84 4,091,019 +0.03(+0.20%)
Apr 27, 2010 14.04 14.05 13.78 13.81 6,380,131 -0.29(-2.03%)
Apr 26, 2010 13.98 14.18 13.94 14.10 4,552,498 +0.10(+0.69%)
Apr 23, 2010 13.99 14.05 13.88 14.00 6,284,603 -0.03(-0.21%)
Apr 22, 2010 13.56 14.05 13.52 14.03 8,276,354 +0.41(+2.99%)
Apr 21, 2010 13.52 13.64 13.48 13.62 23,756 +0.12(+0.91%)
Apr 20, 2010 13.38 13.50 13.35 13.50 2,965,748 +0.15(+1.14%)
Apr 19, 2010 13.30 13.43 13.23 13.35 4,316,510 +0.02(+0.12%)
Apr 16, 2010 13.46 13.58 13.30 13.33 4,034,791 -0.19(-1.41%)
Apr 15, 2010 13.48 13.55 13.41 13.52 3,148,169 +0.00(+0.00%)
Apr 14, 2010 13.65 13.65 13.39 13.52 8,062,922 -0.09(-0.65%)
Apr 13, 2010 13.54 13.64 13.42 13.61 3,334,149 +0.05(+0.40%)
Apr 12, 2010 13.58 13.62 13.50 13.56 4,246,626 +0.04(+0.30%)
Apr 09, 2010 13.50 13.53 13.25 13.52 6,871,896 +0.26(+1.93%)
Apr 08, 2010 13.26 13.28 13.15 13.26 3,685,702 -0.01(-0.06%)
Apr 07, 2010 13.30 13.39 13.24 13.27 4,611,722 -0.06(-0.46%)
Apr 06, 2010 13.21 13.38 13.19 13.33 3,715,698 +0.01(+0.05%)
Apr 05, 2010 13.12 13.33 13.10 13.32 4,120,991 +0.23(+1.79%)
Apr 01, 2010 13.02 13.09 13.09 13.09 12,000,879 +0.14(+1.09%)
Mar 31, 2010 12.88 13.02 12.86 12.95 3,834,029 +0.03(+0.26%)
Mar 30, 2010 13.01 13.05 12.90 12.91 3,753,617 -0.08(-0.58%)
Mar 29, 2010 13.06 13.06 12.88 12.99 4,201,997 -0.02(-0.12%)
Mar 26, 2010 12.89 13.07 12.86 13.01 7,708,708 +0.17(+1.32%)
Mar 25, 2010 13.01 13.07 12.83 12.84 6,517,830 -0.07(-0.56%)
Mar 24, 2010 13.02 13.07 12.89 12.91 4,791,073 -0.17(-1.33%)
Mar 23, 2010 12.97 13.08 12.93 13.08 4,755,320 +0.13(+0.98%)
Mar 22, 2010 12.81 13.06 12.77 12.96 5,283,971 +0.08(+0.62%)
Mar 19, 2010 12.94 12.96 12.85 12.88 6,621,535 -0.02(-0.19%)
Mar 18, 2010 12.98 13.08 12.81 12.90 5,694,599 -0.09(-0.66%)
Mar 17, 2010 12.92 13.02 12.91 12.99 5,290,600 +0.08(+0.64%)
Mar 16, 2010 12.90 12.92 12.83 12.90 3,295,079 +0.03(+0.21%)
Mar 15, 2010 12.80 12.88 12.75 12.88 5,414,644 +0.01(+0.10%)
Mar 12, 2010 12.92 12.92 12.77 12.86 2,973,102 -0.03(-0.21%)
Mar 11, 2010 12.86 12.89 12.74 12.89 3,699,524 -0.02(-0.19%)
Mar 10, 2010 12.86 12.92 12.82 12.92 3,971,914 +0.03(+0.25%)
Mar 09, 2010 12.89 12.92 12.85 12.88 4,435,045 -0.04(-0.31%)
Mar 08, 2010 12.74 12.92 12.74 12.92 4,767,576 +0.20(+1.55%)
Mar 05, 2010 12.56 12.76 12.52 12.73 4,156,793 +0.23(+1.82%)
Mar 04, 2010 12.48 12.57 12.41 12.50 3,687,700 +0.02(+0.15%)
Mar 03, 2010 12.52 12.52 12.42 12.48 5,133,933 -0.04(-0.29%)
Mar 02, 2010 12.50 12.54 12.47 12.52 4,738,329 +0.02(+0.15%)
Mar 01, 2010 12.41 12.50 12.36 12.50 4,323,318 +0.09(+0.75%)
Feb 26, 2010 12.34 12.46 12.29 12.40 4,684,296 +0.02(+0.16%)
Feb 25, 2010 12.14 12.39 12.14 12.39 3,778,523 +0.09(+0.77%)
Feb 24, 2010 12.18 12.30 12.12 12.29 2,950,011 +0.14(+1.19%)
Feb 23, 2010 12.24 12.27 12.08 12.15 4,629,952 -0.15(-1.23%)
Feb 22, 2010 12.31 12.35 12.28 12.30 2,807,121 +0.01(+0.09%)
Feb 19, 2010 12.26 12.31 12.17 12.29 4,539,759 +0.04(+0.30%)
Feb 18, 2010 12.26 12.30 12.15 12.25 4,760,617 -0.02(-0.18%)
Feb 17, 2010 12.14 12.28 12.14 12.27 6,790,501 +0.17(+1.42%)
Feb 16, 2010 11.92 12.11 11.89 12.10 5,058,430 +0.25(+2.08%)
Feb 12, 2010 11.78 11.85 11.85 11.85 28,427,142 -0.07(-0.55%)
Feb 11, 2010 11.89 11.98 11.77 11.92 11,910,967 +0.31(+2.64%)
Feb 10, 2010 11.60 11.73 11.56 11.61 5,835,099 -0.01(-0.10%)
Feb 09, 2010 11.51 11.66 11.50 11.62 3,650,129 +0.18(+1.54%)
Feb 08, 2010 11.44 11.64 11.42 11.45 3,365,302 -0.02(-0.15%)
Feb 05, 2010 11.42 11.50 11.26 11.47 8,080,183 -0.00(-0.04%)
Feb 04, 2010 11.57 11.60 11.40 11.47 7,241,891 -0.19(-1.62%)
Feb 03, 2010 11.77 11.79 11.59 11.66 4,398,871 -0.23(-1.95%)
Feb 02, 2010 11.72 11.90 11.68 11.89 3,885,552 +0.20(+1.69%)
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.