Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 15.36 15.57 15.16 15.21 1,225,108 -0.05(-0.31%)
Apr 29, 2010 15.03 15.61 15.01 15.26 1,148,149 +0.40(+2.72%)
Apr 28, 2010 15.00 15.09 14.65 14.86 1,140,940 -0.09(-0.63%)
Apr 27, 2010 14.39 15.61 14.37 14.95 1,064 +1.20(+8.74%)
Apr 26, 2010 13.72 14.08 13.63 13.75 1,236,770 -0.06(-0.41%)
Apr 23, 2010 14.05 14.07 13.74 13.80 1,178,459 -0.22(-1.54%)
Apr 22, 2010 13.54 14.05 13.27 14.02 1,116,710 +0.32(+2.33%)
Apr 21, 2010 13.74 13.84 13.53 13.70 824,500 -0.02(-0.14%)
Apr 20, 2010 13.35 13.72 13.26 13.72 495,978 +0.48(+3.62%)
Apr 19, 2010 13.22 13.39 12.97 13.24 544,296 -0.08(-0.56%)
Apr 16, 2010 13.70 13.76 13.09 13.32 966,167 -0.40(-2.94%)
Apr 15, 2010 13.63 13.74 13.50 13.72 316,126 +0.08(+0.62%)
Apr 14, 2010 13.46 13.65 13.34 13.63 645,734 +0.30(+2.25%)
Apr 13, 2010 13.32 13.45 13.24 13.33 478,854 -0.06(-0.42%)
Apr 12, 2010 13.32 13.52 13.32 13.39 756,399 +0.12(+0.92%)
Apr 09, 2010 13.19 13.30 13.09 13.27 833,579 +0.11(+0.86%)
Apr 08, 2010 13.13 13.25 13.01 13.16 698,190 -0.06(-0.43%)
Apr 07, 2010 13.33 13.42 13.12 13.21 1,122,960 -0.12(-0.92%)
Apr 06, 2010 13.54 13.54 13.30 13.33 1,455,002 -0.20(-1.46%)
Apr 05, 2010 13.68 13.76 13.48 13.53 612,338 -0.06(-0.41%)
Apr 01, 2010 13.68 13.59 13.59 13.59 725,635 +0.03(+0.21%)
Mar 31, 2010 13.30 13.68 13.30 13.56 1,242,853 +0.23(+1.76%)
Mar 30, 2010 13.39 13.55 13.17 13.32 789,807 -0.07(-0.49%)
Mar 29, 2010 13.45 13.56 13.17 13.39 1,181,406 +0.00(+0.00%)
Mar 26, 2010 13.46 13.60 13.30 13.39 822,913 -0.04(-0.28%)
Mar 25, 2010 13.46 13.77 13.42 13.43 1,414,214 +0.06(+0.42%)
Mar 24, 2010 13.31 13.49 13.19 13.37 684,025 +0.02(+0.14%)
Mar 23, 2010 13.16 13.44 13.12 13.35 949,829 +0.19(+1.43%)
Mar 22, 2010 12.93 13.24 12.87 13.17 549,902 +0.12(+0.94%)
Mar 19, 2010 12.68 13.12 12.68 13.04 1,448,170 +0.46(+3.66%)
Mar 18, 2010 12.59 12.74 12.48 12.58 379,562 -0.03(-0.22%)
Mar 17, 2010 12.63 12.71 12.44 12.61 496,307 +0.04(+0.30%)
Mar 16, 2010 12.67 12.84 12.48 12.57 665,763 +0.02(+0.15%)
Mar 15, 2010 12.44 12.55 12.40 12.55 547,407 +0.01(+0.07%)
Mar 12, 2010 12.72 12.72 12.36 12.55 780,375 -0.07(-0.52%)
Mar 11, 2010 12.46 12.83 12.39 12.61 1,295,858 +0.17(+1.36%)
Mar 10, 2010 12.30 12.51 12.25 12.44 1,022,977 +0.16(+1.30%)
Mar 09, 2010 12.03 12.33 12.02 12.28 1,449,416 +0.23(+1.87%)
Mar 08, 2010 12.03 12.10 11.92 12.06 1,005,356 +0.05(+0.39%)
Mar 05, 2010 11.71 12.03 11.56 12.01 1,117,026 +0.41(+3.56%)
Mar 04, 2010 11.49 11.63 11.36 11.60 693,204 +0.16(+1.40%)
Mar 03, 2010 11.27 11.57 11.15 11.44 1,308,192 +0.22(+1.92%)
Mar 02, 2010 10.83 11.28 10.83 11.22 968,224 +0.47(+4.37%)
Mar 01, 2010 10.39 10.87 10.39 10.75 1,154,375 +0.40(+3.90%)
Feb 26, 2010 10.34 10.49 10.24 10.35 425,962 -0.01(-0.09%)
Feb 25, 2010 10.16 10.40 10.15 10.36 534,515 -0.06(-0.54%)
Feb 24, 2010 10.40 10.52 10.34 10.41 403,081 +0.08(+0.82%)
Feb 23, 2010 10.46 10.53 10.28 10.33 624,122 -0.19(-1.79%)
Feb 22, 2010 10.53 10.57 10.42 10.52 377,686 +0.00(+0.00%)
Feb 19, 2010 10.49 10.56 10.40 10.52 445,046 +0.00(+0.00%)
Feb 18, 2010 10.42 10.54 10.25 10.52 776,384 +0.11(+1.08%)
Feb 17, 2010 10.30 10.42 10.18 10.40 619,025 +0.20(+1.93%)
Feb 16, 2010 10.26 10.46 10.03 10.21 910,395 +0.00(+0.00%)
Feb 12, 2010 9.860 10.21 10.21 10.21 750,980 +0.23(+2.35%)
Feb 11, 2010 9.719 10.01 9.522 9.973 734,711 +0.22(+2.21%)
Feb 10, 2010 9.832 9.907 9.616 9.757 652,890 -0.12(-1.24%)
Feb 09, 2010 9.907 9.926 9.710 9.879 933,029 +0.17(+1.74%)
Feb 08, 2010 9.503 9.860 9.353 9.710 1,214,207 +0.20(+2.07%)
Feb 05, 2010 9.569 9.625 9.259 9.512 1,626,344 -0.06(-0.59%)
Feb 04, 2010 9.954 9.954 9.512 9.569 1,663,732 -0.51(-5.03%)
Feb 03, 2010 10.23 10.33 10.04 10.08 1,013,999 -0.18(-1.74%)
Feb 02, 2010 10.25 10.43 10.22 10.25 2,155,348 +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.