Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 16.02 16.43 15.60 15.62 4,082,379 -0.29(-1.85%)
Apr 29, 2010 15.52 16.01 15.30 15.91 4,008,808 +0.56(+3.68%)
Apr 28, 2010 15.24 15.68 15.23 15.35 3,624,970 +0.17(+1.11%)
Apr 27, 2010 15.83 15.88 15.07 15.18 2,610 -0.74(-4.66%)
Apr 26, 2010 16.37 16.46 15.80 15.92 4,520,014 -0.37(-2.28%)
Apr 23, 2010 15.98 16.97 15.91 16.29 8,314,787 +0.39(+2.44%)
Apr 22, 2010 14.74 15.94 14.64 15.90 7,840,957 +0.94(+6.31%)
Apr 21, 2010 14.66 15.02 14.59 14.96 2,373 +0.29(+1.95%)
Apr 20, 2010 14.52 14.85 14.44 14.67 4,273,984 +0.27(+1.87%)
Apr 19, 2010 14.35 14.56 14.12 14.40 3,157,759 -0.01(-0.06%)
Apr 16, 2010 14.46 14.48 14.12 14.41 5,535,106 -0.03(-0.23%)
Apr 15, 2010 14.49 14.69 14.34 14.45 4,131,571 -0.08(-0.52%)
Apr 14, 2010 14.22 14.67 14.10 14.52 6,430,024 +0.42(+2.99%)
Apr 13, 2010 13.87 14.14 13.82 14.10 5,578,114 +0.22(+1.58%)
Apr 12, 2010 13.86 13.95 13.75 13.88 2,896,215 +0.04(+0.30%)
Apr 09, 2010 13.76 14.02 13.76 13.84 3,990,824 +0.13(+0.98%)
Apr 08, 2010 13.70 13.76 13.53 13.70 4,428,356 -0.05(-0.37%)
Apr 07, 2010 13.91 14.11 13.69 13.75 4,604,238 -0.16(-1.15%)
Apr 06, 2010 13.91 14.02 13.65 13.91 4,517,524 -0.38(-2.65%)
Apr 05, 2010 14.18 14.34 14.06 14.29 2,885,672 +0.24(+1.74%)
Apr 01, 2010 14.30 14.05 14.05 14.05 3,455,014 -0.07(-0.48%)
Mar 31, 2010 14.17 14.28 14.03 14.12 3,701,814 -0.12(-0.83%)
Mar 30, 2010 14.32 14.64 14.16 14.23 3,131,466 -0.06(-0.41%)
Mar 29, 2010 14.59 14.66 14.16 14.29 3,898,679 -0.12(-0.82%)
Mar 26, 2010 14.22 14.64 14.16 14.41 6,690,064 +0.27(+1.91%)
Mar 25, 2010 14.21 14.46 14.10 14.14 5,275,464 +0.04(+0.30%)
Mar 24, 2010 14.56 14.75 13.91 14.10 7,828,465 -0.35(-2.45%)
Mar 23, 2010 14.41 14.58 13.88 14.45 9,771,255 -0.24(-1.66%)
Mar 22, 2010 14.48 14.75 14.32 14.70 3,894,946 +0.09(+0.63%)
Mar 19, 2010 14.95 15.12 14.54 14.61 2,943,505 -0.26(-1.76%)
Mar 18, 2010 14.84 15.04 14.70 14.87 2,069,907 -0.01(-0.06%)
Mar 17, 2010 14.92 15.21 14.83 14.88 4,004,464 +0.08(+0.51%)
Mar 16, 2010 14.53 14.96 14.53 14.80 3,760,618 +0.32(+2.21%)
Mar 15, 2010 14.37 14.55 14.36 14.48 2,108,329 -0.26(-1.77%)
Mar 12, 2010 14.88 14.94 14.55 14.74 2,258,911 -0.09(-0.62%)
Mar 11, 2010 14.63 14.84 14.47 14.83 2,469,998 +0.10(+0.69%)
Mar 10, 2010 14.82 15.09 14.64 14.73 2,703,625 -0.13(-0.91%)
Mar 09, 2010 14.61 14.99 14.57 14.87 3,153,791 +0.13(+0.92%)
Mar 08, 2010 14.49 14.83 14.45 14.73 2,698,055 +0.19(+1.33%)
Mar 05, 2010 14.28 14.61 14.23 14.54 2,914,188 +0.45(+3.17%)
Mar 04, 2010 14.12 14.40 14.02 14.09 2,807,330 -0.13(-0.89%)
Mar 03, 2010 13.95 14.30 13.91 14.22 3,443,885 +0.30(+2.18%)
Mar 02, 2010 14.07 14.16 13.86 13.91 1,594,434 -0.06(-0.42%)
Mar 01, 2010 13.75 14.01 13.75 13.97 1,922,413 +0.25(+1.84%)
Feb 26, 2010 13.70 13.84 13.26 13.72 3,167,937 +0.00(+0.00%)
Feb 25, 2010 13.48 13.73 13.23 13.72 3,072,266 +0.05(+0.38%)
Feb 24, 2010 13.87 13.87 13.10 13.67 6,499,032 -0.00(-0.01%)
Feb 23, 2010 14.02 14.21 13.56 13.67 4,839,897 -0.49(-3.45%)
Feb 22, 2010 14.15 14.27 13.97 14.16 2,280,844 +0.10(+0.72%)
Feb 19, 2010 13.98 14.21 13.86 14.06 2,571,828 +0.03(+0.18%)
Feb 18, 2010 14.10 14.12 13.80 14.03 3,407,199 -0.13(-0.95%)
Feb 17, 2010 14.49 14.58 14.02 14.17 4,288,575 -0.13(-0.94%)
Feb 16, 2010 14.22 14.35 13.99 14.30 4,073,483 +0.29(+2.11%)
Feb 12, 2010 13.72 14.01 14.01 14.01 4,365,340 +0.10(+0.73%)
Feb 11, 2010 13.32 14.09 13.19 13.91 5,929,694 +0.51(+3.84%)
Feb 10, 2010 13.17 13.52 12.81 13.39 4,917,545 +0.16(+1.21%)
Feb 09, 2010 13.07 13.27 12.68 13.23 5,319,682 +0.56(+4.46%)
Feb 08, 2010 12.60 13.29 12.41 12.67 4,327,926 +0.09(+0.74%)
Feb 05, 2010 12.95 13.02 12.24 12.57 6,561,541 -0.35(-2.74%)
Feb 04, 2010 13.41 13.41 12.84 12.93 3,270,690 -0.63(-4.66%)
Feb 03, 2010 13.81 13.81 13.29 13.56 3,678,039 -0.10(-0.74%)
Feb 02, 2010 13.06 13.82 13.06 13.66 5,768,022 +0.91(+7.12%)
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.