Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 16.52 16.82 16.26 16.26 3,512,138 -0.23(-1.37%)
Apr 29, 2010 16.02 16.50 15.98 16.49 2,480,234 +0.62(+3.90%)
Apr 28, 2010 15.93 16.10 15.78 15.87 1,716,644 +0.06(+0.40%)
Apr 27, 2010 16.28 16.33 15.78 15.81 2,298,961 -0.44(-2.71%)
Apr 26, 2010 16.29 16.69 16.07 16.25 6,785,583 +0.68(+4.35%)
Apr 23, 2010 15.24 15.58 15.22 15.57 2,835,587 +0.28(+1.86%)
Apr 22, 2010 15.56 15.58 15.06 15.28 5,536,315 -0.44(-2.78%)
Apr 21, 2010 15.99 16.05 15.68 15.72 1,859,440 -0.22(-1.40%)
Apr 20, 2010 15.69 15.99 15.69 15.95 1,881,514 +0.38(+2.44%)
Apr 19, 2010 15.57 15.69 15.35 15.57 1,136,638 -0.11(-0.70%)
Apr 16, 2010 15.83 15.92 15.50 15.68 987,947 -0.24(-1.51%)
Apr 15, 2010 15.88 15.99 15.77 15.91 1,261,283 -0.01(-0.09%)
Apr 14, 2010 15.82 15.95 15.59 15.93 1,400,314 +0.17(+1.05%)
Apr 13, 2010 15.67 15.79 15.51 15.76 2,706,997 +0.01(+0.07%)
Apr 12, 2010 16.01 16.07 15.65 15.75 3,965,174 -0.25(-1.54%)
Apr 09, 2010 15.98 16.03 15.84 16.00 1,638,435 +0.06(+0.37%)
Apr 08, 2010 15.89 15.99 15.71 15.94 1,953,669 +0.01(+0.09%)
Apr 07, 2010 15.92 15.97 15.81 15.93 2,455,057 +0.02(+0.10%)
Apr 06, 2010 15.73 15.96 15.67 15.91 2,641,766 +0.11(+0.68%)
Apr 05, 2010 15.69 15.80 15.63 15.80 1,241,009 +0.16(+1.04%)
Apr 01, 2010 15.54 15.64 15.64 15.64 7,201,243 +0.21(+1.34%)
Mar 31, 2010 15.45 15.59 15.39 15.43 2,556,634 -0.02(-0.15%)
Mar 30, 2010 15.64 15.66 15.36 15.46 1,848,671 -0.11(-0.72%)
Mar 29, 2010 15.12 15.70 15.12 15.57 4,524,347 +0.52(+3.43%)
Mar 26, 2010 14.55 15.10 14.55 15.05 4,771,629 +0.58(+4.00%)
Mar 25, 2010 14.44 14.63 14.36 14.47 3,643,116 +0.17(+1.20%)
Mar 24, 2010 14.27 14.52 14.23 14.30 2,128,062 -0.01(-0.08%)
Mar 23, 2010 14.17 14.37 14.16 14.31 1,489,559 +0.13(+0.92%)
Mar 22, 2010 13.98 14.32 13.96 14.18 1,845,104 +0.07(+0.51%)
Mar 19, 2010 14.50 14.55 14.04 14.11 3,969,093 -0.40(-2.74%)
Mar 18, 2010 14.67 14.68 14.47 14.51 2,031,126 -0.15(-1.00%)
Mar 17, 2010 14.51 14.70 14.51 14.65 1,424,688 +0.21(+1.43%)
Mar 16, 2010 14.43 14.50 14.40 14.45 1,772,611 +0.03(+0.18%)
Mar 15, 2010 14.39 14.43 14.33 14.42 1,491,097 -0.16(-1.09%)
Mar 12, 2010 14.57 14.58 14.37 14.58 1,831,994 +0.10(+0.66%)
Mar 11, 2010 14.45 14.51 14.30 14.48 1,635,023 +0.05(+0.34%)
Mar 10, 2010 14.31 14.45 14.25 14.44 1,673,764 +0.15(+1.04%)
Mar 09, 2010 14.36 14.42 14.17 14.29 2,737,858 -0.17(-1.17%)
Mar 08, 2010 14.53 14.65 14.41 14.46 1,610,233 -0.12(-0.84%)
Mar 05, 2010 14.38 14.59 14.37 14.58 1,469,817 +0.31(+2.18%)
Mar 04, 2010 14.26 14.40 14.24 14.27 2,422,070 +0.01(+0.05%)
Mar 03, 2010 14.23 14.37 14.22 14.26 1,717,246 +0.09(+0.65%)
Mar 02, 2010 14.24 14.29 14.11 14.17 2,303,313 +0.01(+0.05%)
Mar 01, 2010 13.87 14.25 13.74 14.16 3,081,147 +0.37(+2.71%)
Feb 26, 2010 13.80 14.01 13.70 13.79 3,974,933 -0.02(-0.13%)
Feb 25, 2010 13.62 13.94 13.50 13.81 7,811,021 -0.38(-2.69%)
Feb 24, 2010 14.03 14.34 13.97 14.19 4,984,401 +0.11(+0.81%)
Feb 23, 2010 14.17 14.31 13.96 14.08 3,779,969 -0.21(-1.44%)
Feb 22, 2010 14.07 14.33 13.92 14.28 3,706,497 +0.30(+2.16%)
Feb 19, 2010 13.79 14.05 13.78 13.98 3,569,917 +0.19(+1.36%)
Feb 18, 2010 13.69 13.92 13.67 13.79 1,849,973 +0.07(+0.52%)
Feb 17, 2010 13.56 13.73 13.55 13.72 1,897,269 +0.21(+1.56%)
Feb 16, 2010 13.26 13.51 13.15 13.51 2,180,845 +0.37(+2.80%)
Feb 12, 2010 12.91 13.14 13.14 13.14 11,587,065 +0.03(+0.25%)
Feb 11, 2010 13.22 13.22 12.91 13.11 3,017,365 +0.11(+0.82%)
Feb 10, 2010 12.86 13.14 12.81 13.00 3,409,770 +0.14(+1.06%)
Feb 09, 2010 12.74 12.95 12.67 12.87 2,526,697 +0.31(+2.49%)
Feb 08, 2010 12.74 12.92 12.47 12.55 2,881,376 -0.13(-1.04%)
Feb 05, 2010 12.73 12.77 12.32 12.69 4,031,755 -0.02(-0.18%)
Feb 04, 2010 12.94 12.94 12.59 12.71 3,973,936 -0.37(-2.85%)
Feb 03, 2010 13.26 13.40 13.03 13.08 2,059,094 -0.22(-1.69%)
Feb 02, 2010 12.92 13.32 12.90 13.31 2,586,349 +0.51(+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.