Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 14.05 14.12 13.42 13.43 29,225,596 -0.48(-3.46%)
Apr 29, 2010 14.16 14.21 13.86 13.91 30,582,368 -0.09(-0.65%)
Apr 28, 2010 14.35 14.38 13.81 14.01 30,005,578 -0.03(-0.25%)
Apr 27, 2010 14.60 14.72 14.03 14.04 30,341 -0.56(-3.82%)
Apr 26, 2010 14.58 14.65 14.53 14.60 17,142,382 +0.06(+0.38%)
Apr 23, 2010 14.47 14.55 14.36 14.54 16,146,667 +0.10(+0.73%)
Apr 22, 2010 14.23 14.49 13.98 14.44 18,478,638 +0.20(+1.42%)
Apr 21, 2010 14.24 14.36 14.06 14.24 132,315 +0.21(+1.49%)
Apr 20, 2010 14.03 14.10 13.80 14.03 383,033 +0.08(+0.60%)
Apr 19, 2010 13.91 14.10 13.69 13.94 19,277,988 +0.06(+0.40%)
Apr 16, 2010 14.06 14.17 13.78 13.89 17,177,230 -0.22(-1.58%)
Apr 15, 2010 14.14 14.26 14.08 14.11 14,109,406 -0.06(-0.44%)
Apr 14, 2010 14.07 14.18 13.89 14.17 15,205,271 +0.20(+1.40%)
Apr 13, 2010 13.91 14.01 13.82 13.98 13,992,974 +0.03(+0.25%)
Apr 12, 2010 13.78 13.99 13.78 13.94 14,173,079 +0.22(+1.58%)
Apr 09, 2010 13.86 13.91 13.70 13.73 18,257,908 -0.10(-0.76%)
Apr 08, 2010 13.91 13.91 13.65 13.83 24,164,114 -0.17(-1.25%)
Apr 07, 2010 14.19 14.26 13.94 14.01 17,609,826 -0.27(-1.86%)
Apr 06, 2010 14.38 14.38 14.14 14.27 14,907,251 -0.03(-0.20%)
Apr 05, 2010 14.30 14.48 14.25 14.30 12,016,187 +0.08(+0.54%)
Apr 01, 2010 14.15 14.22 14.22 14.22 22,765,154 +0.12(+0.84%)
Mar 31, 2010 13.96 14.20 13.96 14.10 19,527,332 +0.03(+0.20%)
Mar 30, 2010 14.02 14.13 13.99 14.08 19,743,384 +0.05(+0.35%)
Mar 29, 2010 13.87 14.06 13.82 14.03 19,001,288 +0.22(+1.57%)
Mar 26, 2010 13.80 13.95 13.74 13.81 20,672,228 +0.07(+0.51%)
Mar 25, 2010 13.81 14.02 13.73 13.74 23,512,750 +0.16(+1.18%)
Mar 24, 2010 13.90 13.91 13.52 13.58 17,890,330 -0.15(-1.12%)
Mar 23, 2010 13.66 13.78 13.54 13.73 20,210,642 +0.18(+1.34%)
Mar 22, 2010 13.40 13.61 13.32 13.55 24,753,634 +0.02(+0.16%)
Mar 19, 2010 13.53 13.77 13.48 13.53 34,543,388 +0.10(+0.78%)
Mar 18, 2010 13.43 13.57 13.34 13.43 23,313,472 +0.25(+1.91%)
Mar 17, 2010 12.97 13.30 12.95 13.18 29,322,470 +0.28(+2.16%)
Mar 16, 2010 12.73 12.92 12.61 12.90 31,608,940 +0.28(+2.21%)
Mar 15, 2010 12.60 12.64 12.56 12.62 18,504,306 +0.03(+0.22%)
Mar 12, 2010 12.94 12.94 12.58 12.59 15,919,100 -0.22(-1.69%)
Mar 11, 2010 12.85 12.88 12.68 12.81 17,909,926 -0.09(-0.70%)
Mar 10, 2010 12.86 13.01 12.76 12.90 15,486,603 +0.06(+0.43%)
Mar 09, 2010 12.78 12.92 12.71 12.84 18,850,786 +0.03(+0.27%)
Mar 08, 2010 12.71 12.83 12.61 12.81 19,703,824 +0.17(+1.38%)
Mar 05, 2010 12.35 12.64 12.30 12.63 20,089,668 +0.41(+3.37%)
Mar 04, 2010 12.29 12.39 12.04 12.22 19,012,146 -0.07(-0.57%)
Mar 03, 2010 12.34 12.47 12.25 12.29 17,483,694 +0.03(+0.28%)
Mar 02, 2010 12.49 12.54 12.23 12.25 18,598,618 -0.15(-1.18%)
Mar 01, 2010 12.35 12.42 12.26 12.40 12,450,315 +0.10(+0.79%)
Feb 26, 2010 12.15 12.43 12.09 12.30 29,118,952 +0.09(+0.74%)
Feb 25, 2010 11.99 12.24 11.69 12.21 45,013,900 +0.00(+0.00%)
Feb 24, 2010 12.04 12.30 12.04 12.21 23,886,564 +0.24(+1.98%)
Feb 23, 2010 12.06 12.13 11.94 11.97 33,812,140 -0.38(-3.10%)
Feb 22, 2010 12.73 12.73 12.13 12.36 31,339,372 -0.37(-2.90%)
Feb 19, 2010 12.40 12.74 12.40 12.73 18,937,654 +0.20(+1.58%)
Feb 18, 2010 12.49 12.55 12.37 12.53 14,475,203 -0.00(-0.03%)
Feb 17, 2010 12.68 12.69 12.38 12.53 18,047,152 -0.10(-0.77%)
Feb 16, 2010 12.57 12.66 12.43 12.63 19,284,498 +0.18(+1.45%)
Feb 12, 2010 12.37 12.45 12.45 12.45 22,408,234 -0.04(-0.33%)
Feb 11, 2010 12.21 12.49 12.04 12.49 21,544,636 +0.30(+2.45%)
Feb 10, 2010 12.35 12.36 12.07 12.19 18,560,804 -0.17(-1.35%)
Feb 09, 2010 12.52 12.65 12.16 12.36 26,020,088 -0.13(-1.00%)
Feb 08, 2010 12.55 12.64 12.35 12.48 16,454,407 -0.08(-0.61%)
Feb 05, 2010 12.59 12.69 11.80 12.56 46,453,684 -0.14(-1.10%)
Feb 04, 2010 13.05 13.06 12.66 12.70 23,769,688 -0.49(-3.69%)
Feb 03, 2010 12.98 13.26 12.94 13.19 18,586,554 +0.17(+1.28%)
Feb 02, 2010 12.68 13.07 12.55 13.02 26,336,244 +0.39(+3.06%)
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.