Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 17.52 17.84 17.25 17.25 3,310,606 -0.24(-1.37%)
Apr 29, 2010 16.99 17.51 16.95 17.49 2,337,915 +0.66(+3.90%)
Apr 28, 2010 16.90 17.08 16.74 16.83 1,618,141 +0.07(+0.40%)
Apr 27, 2010 17.27 17.33 16.74 16.77 2,167,044 -0.47(-2.71%)
Apr 26, 2010 17.28 17.71 17.05 17.23 6,396,218 +0.72(+4.35%)
Apr 23, 2010 16.16 16.52 16.15 16.52 2,672,877 +0.30(+1.86%)
Apr 22, 2010 16.51 16.53 15.98 16.21 5,218,634 -0.46(-2.78%)
Apr 21, 2010 16.96 17.03 16.63 16.68 1,752,743 -0.24(-1.40%)
Apr 20, 2010 16.64 16.97 16.64 16.92 1,773,551 +0.40(+2.44%)
Apr 19, 2010 16.51 16.64 16.28 16.51 1,071,416 -0.12(-0.70%)
Apr 16, 2010 16.80 16.89 16.44 16.63 931,257 -0.25(-1.51%)
Apr 15, 2010 16.85 16.97 16.73 16.88 1,188,909 -0.01(-0.09%)
Apr 14, 2010 16.78 16.92 16.54 16.90 1,319,962 +0.18(+1.05%)
Apr 13, 2010 16.63 16.75 16.45 16.72 2,551,666 +0.01(+0.07%)
Apr 12, 2010 16.99 17.05 16.61 16.71 3,737,647 -0.26(-1.54%)
Apr 09, 2010 16.95 17.01 16.80 16.97 1,544,419 +0.06(+0.36%)
Apr 08, 2010 16.86 16.97 16.66 16.91 1,841,565 +0.01(+0.09%)
Apr 07, 2010 16.89 16.94 16.77 16.90 2,314,183 +0.02(+0.10%)
Apr 06, 2010 16.69 16.93 16.62 16.88 2,490,178 +0.11(+0.68%)
Apr 05, 2010 16.64 16.77 16.58 16.77 1,169,798 +0.17(+1.04%)
Apr 01, 2010 16.49 16.59 16.59 16.59 6,788,026 +0.22(+1.34%)
Mar 31, 2010 16.39 16.54 16.33 16.37 2,409,931 -0.02(-0.15%)
Mar 30, 2010 16.59 16.61 16.29 16.40 1,742,592 -0.12(-0.72%)
Mar 29, 2010 16.04 16.66 16.04 16.52 4,264,734 +0.55(+3.43%)
Mar 26, 2010 15.44 16.02 15.44 15.97 4,497,826 +0.61(+4.00%)
Mar 25, 2010 15.32 15.52 15.23 15.35 3,434,069 +0.18(+1.20%)
Mar 24, 2010 15.14 15.40 15.09 15.17 2,005,951 -0.01(-0.08%)
Mar 23, 2010 15.03 15.24 15.02 15.18 1,404,086 +0.14(+0.92%)
Mar 22, 2010 14.83 15.19 14.81 15.04 1,739,230 +0.08(+0.51%)
Mar 19, 2010 15.39 15.43 14.89 14.97 3,741,341 -0.42(-2.74%)
Mar 18, 2010 15.57 15.58 15.35 15.39 1,914,577 -0.16(-1.00%)
Mar 17, 2010 15.40 15.60 15.39 15.55 1,342,937 +0.22(+1.43%)
Mar 16, 2010 15.30 15.38 15.27 15.33 1,670,896 +0.03(+0.18%)
Mar 15, 2010 15.27 15.31 15.21 15.30 1,405,536 -0.17(-1.09%)
Mar 12, 2010 15.45 15.47 15.24 15.47 1,726,871 +0.10(+0.66%)
Mar 11, 2010 15.33 15.39 15.17 15.37 1,541,203 +0.01(+0.04%)
Mar 10, 2010 15.23 15.37 15.16 15.36 1,572,978 +0.16(+1.04%)
Mar 09, 2010 15.28 15.34 15.08 15.20 2,572,998 -0.18(-1.17%)
Mar 08, 2010 15.46 15.59 15.33 15.38 1,513,273 -0.13(-0.84%)
Mar 05, 2010 15.30 15.52 15.29 15.51 1,381,312 +0.33(+2.18%)
Mar 04, 2010 15.17 15.32 15.15 15.18 2,276,225 +0.01(+0.05%)
Mar 03, 2010 15.14 15.29 15.13 15.17 1,613,842 +0.10(+0.65%)
Mar 02, 2010 15.15 15.20 15.01 15.08 2,164,619 +0.01(+0.05%)
Mar 01, 2010 14.76 15.16 14.62 15.07 2,895,615 +0.40(+2.71%)
Feb 26, 2010 14.68 14.91 14.58 14.67 3,735,582 -0.02(-0.13%)
Feb 25, 2010 14.49 14.84 14.37 14.69 7,340,680 -0.41(-2.70%)
Feb 24, 2010 14.93 15.26 14.86 15.10 4,684,265 +0.12(+0.81%)
Feb 23, 2010 15.08 15.23 14.86 14.98 3,552,358 -0.22(-1.44%)
Feb 22, 2010 14.97 15.25 14.81 15.20 3,483,310 +0.32(+2.16%)
Feb 19, 2010 14.67 14.95 14.67 14.88 3,354,954 +0.20(+1.36%)
Feb 18, 2010 14.57 14.81 14.54 14.68 1,738,577 +0.08(+0.52%)
Feb 17, 2010 14.43 14.61 14.42 14.60 1,783,025 +0.22(+1.56%)
Feb 16, 2010 14.10 14.38 14.00 14.38 2,049,525 +0.39(+2.80%)
Feb 12, 2010 13.74 13.98 13.98 13.98 10,889,349 +0.03(+0.25%)
Feb 11, 2010 14.07 14.07 13.74 13.95 2,835,674 +0.11(+0.82%)
Feb 10, 2010 13.69 13.98 13.63 13.84 3,204,451 +0.15(+1.06%)
Feb 09, 2010 13.55 13.78 13.48 13.69 2,374,552 +0.33(+2.49%)
Feb 08, 2010 13.55 13.75 13.27 13.36 2,707,874 -0.14(-1.04%)
Feb 05, 2010 13.54 13.59 13.11 13.50 3,788,983 -0.02(-0.18%)
Feb 04, 2010 13.77 13.77 13.40 13.52 3,734,646 -0.40(-2.85%)
Feb 03, 2010 14.11 14.26 13.87 13.92 1,935,105 -0.24(-1.69%)
Feb 02, 2010 13.75 14.17 13.73 14.16 2,430,612 +0.54(+3.96%)
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.