Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 15.29 15.50 15.09 15.14 1,230,751 -0.05(-0.31%)
Apr 29, 2010 14.97 15.54 14.94 15.19 1,153,437 +0.40(+2.72%)
Apr 28, 2010 14.93 15.02 14.58 14.79 1,146,196 -0.09(-0.63%)
Apr 27, 2010 14.32 15.54 14.30 14.88 1,069 +1.20(+8.74%)
Apr 26, 2010 13.66 14.01 13.56 13.68 1,242,467 -0.06(-0.41%)
Apr 23, 2010 13.98 14.00 13.68 13.74 1,183,888 -0.21(-1.54%)
Apr 22, 2010 13.48 13.98 13.21 13.96 1,121,854 +0.32(+2.33%)
Apr 21, 2010 13.68 13.78 13.47 13.64 828,298 -0.02(-0.14%)
Apr 20, 2010 13.29 13.66 13.20 13.66 498,262 +0.48(+3.62%)
Apr 19, 2010 13.16 13.33 12.91 13.18 546,804 -0.07(-0.56%)
Apr 16, 2010 13.64 13.69 13.03 13.25 970,617 -0.40(-2.94%)
Apr 15, 2010 13.56 13.68 13.44 13.66 317,582 +0.08(+0.62%)
Apr 14, 2010 13.39 13.59 13.28 13.57 648,709 +0.30(+2.25%)
Apr 13, 2010 13.26 13.39 13.18 13.27 481,060 -0.06(-0.42%)
Apr 12, 2010 13.26 13.46 13.25 13.33 759,884 +0.12(+0.92%)
Apr 09, 2010 13.13 13.24 13.03 13.21 837,419 +0.11(+0.86%)
Apr 08, 2010 13.07 13.19 12.95 13.10 701,406 -0.06(-0.43%)
Apr 07, 2010 13.27 13.36 13.06 13.15 1,128,133 -0.12(-0.92%)
Apr 06, 2010 13.48 13.48 13.24 13.27 1,461,704 -0.20(-1.46%)
Apr 05, 2010 13.62 13.69 13.42 13.47 615,159 -0.06(-0.41%)
Apr 01, 2010 13.62 13.53 13.53 13.53 728,977 +0.03(+0.21%)
Mar 31, 2010 13.24 13.62 13.24 13.50 1,248,578 +0.23(+1.76%)
Mar 30, 2010 13.33 13.49 13.11 13.26 793,445 -0.07(-0.49%)
Mar 29, 2010 13.39 13.50 13.11 13.33 1,186,848 +0.00(+0.00%)
Mar 26, 2010 13.39 13.53 13.24 13.33 826,704 -0.04(-0.28%)
Mar 25, 2010 13.39 13.70 13.36 13.37 1,420,729 +0.06(+0.42%)
Mar 24, 2010 13.25 13.43 13.13 13.31 687,176 +0.02(+0.14%)
Mar 23, 2010 13.10 13.38 13.06 13.29 954,204 +0.19(+1.43%)
Mar 22, 2010 12.87 13.18 12.82 13.11 552,435 +0.12(+0.94%)
Mar 19, 2010 12.62 13.06 12.62 12.98 1,454,841 +0.46(+3.66%)
Mar 18, 2010 12.53 12.68 12.42 12.53 381,310 -0.03(-0.22%)
Mar 17, 2010 12.57 12.66 12.39 12.55 498,593 +0.04(+0.30%)
Mar 16, 2010 12.61 12.78 12.42 12.52 668,830 +0.02(+0.15%)
Mar 15, 2010 12.38 12.50 12.35 12.50 549,928 +0.01(+0.08%)
Mar 12, 2010 12.67 12.67 12.30 12.49 783,970 -0.07(-0.52%)
Mar 11, 2010 12.40 12.77 12.33 12.55 1,301,827 +0.17(+1.36%)
Mar 10, 2010 12.24 12.45 12.19 12.39 1,027,689 +0.16(+1.30%)
Mar 09, 2010 11.97 12.27 11.96 12.23 1,456,093 +0.22(+1.87%)
Mar 08, 2010 11.97 12.05 11.86 12.00 1,009,987 +0.05(+0.39%)
Mar 05, 2010 11.66 11.97 11.51 11.96 1,122,172 +0.41(+3.56%)
Mar 04, 2010 11.44 11.57 11.31 11.54 696,397 +0.16(+1.40%)
Mar 03, 2010 11.22 11.52 11.10 11.39 1,314,218 +0.21(+1.92%)
Mar 02, 2010 10.78 11.23 10.78 11.17 972,684 +0.47(+4.37%)
Mar 01, 2010 10.34 10.82 10.34 10.70 1,159,693 +0.40(+3.90%)
Feb 26, 2010 10.29 10.44 10.20 10.30 427,924 -0.01(-0.09%)
Feb 25, 2010 10.11 10.36 10.10 10.31 536,977 -0.06(-0.54%)
Feb 24, 2010 10.36 10.47 10.29 10.37 404,937 +0.08(+0.82%)
Feb 23, 2010 10.41 10.48 10.24 10.28 626,996 -0.19(-1.79%)
Feb 22, 2010 10.48 10.53 10.38 10.47 379,425 +0.00(+0.00%)
Feb 19, 2010 10.44 10.52 10.36 10.47 447,096 +0.00(+0.00%)
Feb 18, 2010 10.38 10.49 10.21 10.47 779,960 +0.11(+1.08%)
Feb 17, 2010 10.25 10.38 10.13 10.36 621,876 +0.20(+1.93%)
Feb 16, 2010 10.22 10.41 9.983 10.16 914,589 +0.00(+0.00%)
Feb 12, 2010 9.815 10.16 10.16 10.16 754,439 +0.23(+2.35%)
Feb 11, 2010 9.674 9.964 9.478 9.927 738,096 +0.21(+2.21%)
Feb 10, 2010 9.787 9.861 9.572 9.712 655,898 -0.12(-1.24%)
Feb 09, 2010 9.861 9.880 9.665 9.833 937,327 +0.17(+1.74%)
Feb 08, 2010 9.460 9.815 9.310 9.665 1,219,800 +0.20(+2.07%)
Feb 05, 2010 9.525 9.581 9.216 9.469 1,633,835 -0.06(-0.59%)
Feb 04, 2010 9.908 9.908 9.469 9.525 1,671,396 -0.50(-5.03%)
Feb 03, 2010 10.18 10.28 9.992 10.03 1,018,670 -0.18(-1.74%)
Feb 02, 2010 10.21 10.38 10.17 10.21 2,165,277 +0.05(+0.46%)
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.