Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 16.75 16.94 16.45 16.63 5,534,907 -0.28(-1.66%)
Apr 29, 2010 16.91 17.10 16.68 16.91 12,684,182 +1.58(+10.31%)
Apr 28, 2010 15.31 15.44 15.12 15.33 4,539,407 +0.16(+1.04%)
Apr 27, 2010 15.72 15.84 15.12 15.17 7,627,646 -0.61(-3.84%)
Apr 26, 2010 15.83 16.05 15.71 15.78 5,074,062 -0.02(-0.10%)
Apr 23, 2010 15.39 15.84 15.39 15.80 3,838,554 +0.37(+2.41%)
Apr 22, 2010 15.10 15.45 14.98 15.42 2,459,487 +0.20(+1.34%)
Apr 21, 2010 15.26 15.33 15.16 15.22 2,751 -0.07(-0.43%)
Apr 20, 2010 15.15 15.35 15.14 15.29 18,825 +0.26(+1.74%)
Apr 19, 2010 14.64 15.07 14.64 15.03 5,073,738 +0.31(+2.09%)
Apr 16, 2010 14.97 15.11 14.51 14.72 5,888,509 -0.27(-1.79%)
Apr 15, 2010 14.94 15.04 14.78 14.99 3,173,941 +0.00(+0.03%)
Apr 14, 2010 15.00 15.03 14.89 14.98 2,840,641 +0.06(+0.39%)
Apr 13, 2010 14.83 15.00 14.77 14.93 2,905,206 +0.06(+0.39%)
Apr 12, 2010 14.66 14.89 14.65 14.87 2,951,464 +0.21(+1.44%)
Apr 09, 2010 14.57 14.77 14.43 14.66 7,057,049 +0.06(+0.42%)
Apr 08, 2010 14.33 14.65 14.22 14.60 4,689,950 +0.21(+1.49%)
Apr 07, 2010 14.61 14.61 14.25 14.38 3,707,415 -0.22(-1.52%)
Apr 06, 2010 14.67 14.77 14.46 14.60 5,564,689 -0.19(-1.30%)
Apr 05, 2010 15.06 15.12 14.70 14.79 6,255,009 -0.26(-1.71%)
Apr 01, 2010 14.77 15.05 15.05 15.05 12,128,175 +0.40(+2.72%)
Mar 31, 2010 14.22 14.76 14.20 14.65 9,060,233 +0.36(+2.55%)
Mar 30, 2010 14.22 14.37 14.20 14.29 5,770,604 +0.06(+0.43%)
Mar 29, 2010 14.24 14.38 14.12 14.23 3,788,922 +0.02(+0.11%)
Mar 26, 2010 14.36 14.44 14.14 14.21 4,384,802 -0.14(-0.96%)
Mar 25, 2010 14.66 14.68 14.35 14.35 6,120,332 -0.18(-1.22%)
Mar 24, 2010 14.50 14.62 14.44 14.53 4,602,291 -0.06(-0.39%)
Mar 23, 2010 14.52 14.61 14.37 14.58 4,384,239 +0.03(+0.18%)
Mar 22, 2010 13.93 14.65 13.93 14.56 5,409,359 +0.53(+3.80%)
Mar 19, 2010 14.14 14.24 13.90 14.02 6,513,217 -0.05(-0.33%)
Mar 18, 2010 14.18 14.20 14.04 14.07 4,272,056 -0.09(-0.62%)
Mar 17, 2010 14.30 14.37 14.13 14.16 3,351,475 -0.12(-0.83%)
Mar 16, 2010 14.16 14.32 14.12 14.28 2,854,563 +0.13(+0.90%)
Mar 15, 2010 14.12 14.16 14.06 14.15 1,923,868 -0.08(-0.57%)
Mar 12, 2010 14.25 14.41 14.18 14.23 1,832,726 +0.07(+0.51%)
Mar 11, 2010 14.02 14.17 13.69 14.16 7,255,278 +0.07(+0.49%)
Mar 10, 2010 14.23 14.39 14.04 14.09 3,469,352 -0.21(-1.45%)
Mar 09, 2010 14.45 14.49 14.19 14.30 4,057,881 -0.19(-1.32%)
Mar 08, 2010 14.39 14.52 14.39 14.49 7,123,438 +0.04(+0.27%)
Mar 05, 2010 14.78 14.79 14.43 14.45 6,286,681 -0.20(-1.39%)
Mar 04, 2010 14.60 14.81 14.58 14.65 3,507,626 -0.15(-1.04%)
Mar 03, 2010 14.91 14.94 14.77 14.81 5,627,620 -0.03(-0.21%)
Mar 02, 2010 14.71 15.05 14.67 14.84 6,873,381 +0.26(+1.82%)
Mar 01, 2010 14.46 14.58 14.38 14.57 3,148,012 +0.20(+1.36%)
Feb 26, 2010 14.64 14.68 14.34 14.38 3,169,774 -0.21(-1.47%)
Feb 25, 2010 14.38 14.63 14.20 14.59 3,243,858 -0.05(-0.31%)
Feb 24, 2010 14.38 14.78 14.38 14.64 3,099,104 +0.26(+1.79%)
Feb 23, 2010 14.67 14.93 14.29 14.38 4,708,158 -0.30(-2.06%)
Feb 22, 2010 14.42 14.78 14.38 14.68 3,646,204 +0.35(+2.44%)
Feb 19, 2010 14.25 14.41 14.18 14.33 3,075,375 +0.10(+0.73%)
Feb 18, 2010 14.22 14.35 14.16 14.23 3,636,560 -0.04(-0.30%)
Feb 17, 2010 14.29 14.47 14.22 14.27 3,035,720 +0.07(+0.46%)
Feb 16, 2010 14.25 14.29 14.05 14.21 2,859,459 +0.15(+1.04%)
Feb 12, 2010 13.53 14.06 14.06 14.06 9,261,979 +0.38(+2.75%)
Feb 11, 2010 14.14 14.19 13.61 13.69 6,268,210 -0.22(-1.57%)
Feb 10, 2010 13.72 14.05 13.57 13.90 4,022,525 +0.10(+0.72%)
Feb 09, 2010 13.75 14.08 13.62 13.80 7,476,806 +0.23(+1.73%)
Feb 08, 2010 13.39 13.77 13.27 13.57 3,691,336 +0.25(+1.87%)
Feb 05, 2010 13.52 13.56 13.00 13.32 5,114,464 -0.23(-1.73%)
Feb 04, 2010 14.05 14.05 13.55 13.56 2,280,824 -0.66(-4.67%)
Feb 03, 2010 13.82 14.37 13.82 14.22 3,778,328 +0.32(+2.29%)
Feb 02, 2010 13.76 13.99 13.57 13.90 2,606,153 +0.24(+1.77%)
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.