Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 16.69 16.88 16.40 16.58 5,552,835 -0.28(-1.66%)
Apr 29, 2010 16.86 17.04 16.62 16.86 12,725,267 +1.58(+10.31%)
Apr 28, 2010 15.26 15.39 15.07 15.28 4,554,110 +0.16(+1.04%)
Apr 27, 2010 15.67 15.79 15.07 15.13 7,652,352 -0.60(-3.84%)
Apr 26, 2010 15.78 16.00 15.66 15.73 5,090,497 -0.02(-0.10%)
Apr 23, 2010 15.34 15.79 15.34 15.75 3,850,987 +0.37(+2.41%)
Apr 22, 2010 15.05 15.40 14.93 15.37 2,467,453 +0.20(+1.34%)
Apr 21, 2010 15.21 15.28 15.11 15.17 2,760 -0.07(-0.43%)
Apr 20, 2010 15.10 15.30 15.09 15.24 18,886 +0.26(+1.74%)
Apr 19, 2010 14.59 15.02 14.59 14.98 5,090,173 +0.31(+2.09%)
Apr 16, 2010 14.92 15.06 14.46 14.67 5,907,582 -0.27(-1.79%)
Apr 15, 2010 14.90 14.99 14.74 14.94 3,184,221 +0.00(+0.03%)
Apr 14, 2010 14.95 14.98 14.84 14.93 2,849,842 +0.06(+0.39%)
Apr 13, 2010 14.78 14.95 14.72 14.88 2,914,616 +0.06(+0.39%)
Apr 12, 2010 14.62 14.85 14.60 14.82 2,961,024 +0.21(+1.44%)
Apr 09, 2010 14.52 14.72 14.39 14.61 7,079,907 +0.06(+0.42%)
Apr 08, 2010 14.28 14.60 14.17 14.55 4,705,141 +0.21(+1.49%)
Apr 07, 2010 14.56 14.56 14.21 14.33 3,719,424 -0.22(-1.52%)
Apr 06, 2010 14.62 14.72 14.41 14.56 5,582,713 -0.19(-1.30%)
Apr 05, 2010 15.01 15.07 14.65 14.75 6,275,270 -0.26(-1.71%)
Apr 01, 2010 14.72 15.00 15.00 15.00 12,167,459 +0.40(+2.72%)
Mar 31, 2010 14.17 14.72 14.16 14.61 9,089,580 +0.36(+2.55%)
Mar 30, 2010 14.17 14.32 14.15 14.24 5,789,296 +0.06(+0.43%)
Mar 29, 2010 14.20 14.33 14.07 14.18 3,801,195 +0.02(+0.11%)
Mar 26, 2010 14.31 14.39 14.09 14.17 4,399,004 -0.14(-0.96%)
Mar 25, 2010 14.61 14.64 14.30 14.30 6,140,156 -0.18(-1.21%)
Mar 24, 2010 14.45 14.57 14.39 14.48 4,617,198 -0.06(-0.39%)
Mar 23, 2010 14.47 14.56 14.32 14.54 4,398,440 +0.03(+0.18%)
Mar 22, 2010 13.89 14.60 13.89 14.51 5,426,881 +0.53(+3.80%)
Mar 19, 2010 14.10 14.20 13.85 13.98 6,534,314 -0.05(-0.33%)
Mar 18, 2010 14.13 14.15 13.99 14.02 4,285,893 -0.09(-0.62%)
Mar 17, 2010 14.25 14.32 14.09 14.11 3,362,331 -0.12(-0.83%)
Mar 16, 2010 14.12 14.27 14.07 14.23 2,863,809 +0.13(+0.90%)
Mar 15, 2010 14.08 14.12 14.01 14.10 1,930,099 -0.08(-0.57%)
Mar 12, 2010 14.20 14.36 14.14 14.18 1,838,662 +0.07(+0.52%)
Mar 11, 2010 13.97 14.13 13.65 14.11 7,278,778 +0.07(+0.49%)
Mar 10, 2010 14.19 14.35 13.99 14.04 3,480,589 -0.21(-1.45%)
Mar 09, 2010 14.41 14.44 14.15 14.25 4,071,024 -0.19(-1.32%)
Mar 08, 2010 14.35 14.48 14.35 14.44 7,146,511 +0.04(+0.27%)
Mar 05, 2010 14.73 14.74 14.38 14.40 6,307,044 -0.20(-1.39%)
Mar 04, 2010 14.55 14.76 14.53 14.61 3,518,987 -0.15(-1.04%)
Mar 03, 2010 14.87 14.90 14.72 14.76 5,645,848 -0.03(-0.21%)
Mar 02, 2010 14.67 15.00 14.62 14.79 6,895,644 +0.26(+1.82%)
Mar 01, 2010 14.42 14.54 14.33 14.53 3,158,209 +0.20(+1.36%)
Feb 26, 2010 14.59 14.64 14.30 14.33 3,180,041 -0.21(-1.47%)
Feb 25, 2010 14.33 14.59 14.15 14.54 3,254,365 -0.05(-0.31%)
Feb 24, 2010 14.33 14.73 14.33 14.59 3,109,143 +0.26(+1.79%)
Feb 23, 2010 14.62 14.88 14.25 14.33 4,723,408 -0.30(-2.06%)
Feb 22, 2010 14.38 14.73 14.33 14.64 3,658,014 +0.35(+2.44%)
Feb 19, 2010 14.20 14.36 14.13 14.29 3,085,336 +0.10(+0.73%)
Feb 18, 2010 14.18 14.30 14.12 14.18 3,648,339 -0.04(-0.30%)
Feb 17, 2010 14.25 14.42 14.17 14.23 3,045,553 +0.07(+0.46%)
Feb 16, 2010 14.20 14.24 14.01 14.16 2,868,721 +0.15(+1.04%)
Feb 12, 2010 13.48 14.02 14.02 14.02 9,291,980 +0.37(+2.75%)
Feb 11, 2010 14.10 14.15 13.56 13.64 6,288,513 -0.22(-1.57%)
Feb 10, 2010 13.68 14.00 13.53 13.86 4,035,554 +0.10(+0.72%)
Feb 09, 2010 13.71 14.04 13.58 13.76 7,501,024 +0.23(+1.72%)
Feb 08, 2010 13.35 13.73 13.23 13.53 3,703,292 +0.25(+1.87%)
Feb 05, 2010 13.48 13.51 12.96 13.28 5,131,031 -0.23(-1.73%)
Feb 04, 2010 14.01 14.01 13.51 13.51 2,288,212 -0.66(-4.67%)
Feb 03, 2010 13.77 14.32 13.77 14.17 3,790,566 +0.32(+2.29%)
Feb 02, 2010 13.71 13.95 13.52 13.86 2,614,594 +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.