Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 15.47 15.48 15.05 15.07 124,099,888 -0.43(-2.77%)
Apr 29, 2010 15.39 15.51 15.37 15.50 89,512,944 +0.15(+0.99%)
Apr 28, 2010 15.44 15.48 15.11 15.34 165,286,032 -0.06(-0.39%)
Apr 27, 2010 15.65 15.75 15.37 15.40 119,646,464 -0.31(-1.97%)
Apr 26, 2010 15.88 15.92 15.71 15.71 87,460,520 -0.15(-0.92%)
Apr 23, 2010 15.80 15.87 15.65 15.86 86,365,720 +0.03(+0.21%)
Apr 22, 2010 15.54 15.87 15.38 15.83 111,638,232 +0.13(+0.80%)
Apr 21, 2010 15.90 15.92 15.53 15.70 111,995,968 -0.21(-1.33%)
Apr 20, 2010 15.96 16.00 15.77 15.91 99,995,616 +0.08(+0.50%)
Apr 19, 2010 15.77 15.86 15.53 15.83 108,072,248 +0.05(+0.33%)
Apr 16, 2010 15.87 15.94 15.68 15.78 156,102,544 -0.20(-1.24%)
Apr 15, 2010 15.72 16.07 15.70 15.98 167,906,208 +0.46(+2.98%)
Apr 14, 2010 15.55 15.63 15.35 15.52 242,016,720 +0.49(+3.29%)
Apr 13, 2010 14.94 15.05 14.82 15.02 184,512,208 +0.15(+1.02%)
Apr 12, 2010 14.97 14.99 14.80 14.87 74,682,896 -0.01(-0.05%)
Apr 09, 2010 14.78 14.89 14.75 14.88 69,018,176 +0.16(+1.08%)
Apr 08, 2010 14.76 14.78 14.62 14.72 61,712,684 -0.09(-0.62%)
Apr 07, 2010 14.80 14.96 14.68 14.81 94,797,120 +0.03(+0.22%)
Apr 06, 2010 14.80 14.83 14.68 14.78 71,331,992 -0.13(-0.84%)
Apr 05, 2010 14.83 14.94 14.74 14.90 52,970,816 +0.13(+0.89%)
Apr 01, 2010 14.78 14.77 14.77 14.77 68,961,120 +0.07(+0.45%)
Mar 31, 2010 14.72 14.84 14.65 14.70 69,709,576 -0.03(-0.22%)
Mar 30, 2010 14.78 14.87 14.63 14.74 57,181,028 +0.01(+0.04%)
Mar 29, 2010 14.79 14.84 14.68 14.73 52,211,128 +0.06(+0.40%)
Mar 26, 2010 14.80 14.90 14.56 14.67 69,278,592 -0.07(-0.49%)
Mar 25, 2010 14.97 14.99 14.72 14.74 79,504,152 -0.05(-0.36%)
Mar 24, 2010 14.86 14.95 14.72 14.80 82,966,424 -0.16(-1.07%)
Mar 23, 2010 14.77 15.01 14.75 14.96 98,025,488 +0.29(+1.94%)
Mar 22, 2010 14.43 14.71 14.41 14.67 71,720,048 +0.16(+1.13%)
Mar 19, 2010 14.68 14.77 14.39 14.51 118,240,080 -0.14(-0.93%)
Mar 18, 2010 14.64 14.74 14.52 14.64 82,493,128 -0.03(-0.19%)
Mar 17, 2010 14.55 14.74 14.45 14.67 117,920,896 +0.15(+1.06%)
Mar 16, 2010 14.00 14.54 13.98 14.52 186,471,072 +0.55(+3.97%)
Mar 15, 2010 13.96 14.06 13.89 13.96 52,074,968 -0.07(-0.47%)
Mar 12, 2010 14.06 14.10 13.97 14.03 60,016,156 +0.01(+0.09%)
Mar 11, 2010 13.95 14.03 13.85 14.02 81,526,032 +0.04(+0.28%)
Mar 10, 2010 13.82 14.04 13.79 13.98 88,584,088 +0.16(+1.19%)
Mar 09, 2010 13.64 13.98 13.63 13.81 126,063,168 +0.11(+0.82%)
Mar 08, 2010 13.73 13.77 13.65 13.70 54,157,624 -0.01(-0.10%)
Mar 05, 2010 13.63 13.75 13.49 13.71 69,561,056 +0.17(+1.27%)
Mar 04, 2010 13.59 13.60 13.36 13.54 95,124,680 +0.01(+0.05%)
Mar 03, 2010 13.69 13.73 13.48 13.54 75,659,712 -0.12(-0.86%)
Mar 02, 2010 13.85 13.91 13.58 13.65 90,005,808 -0.11(-0.83%)
Mar 01, 2010 13.64 13.81 13.60 13.77 77,492,352 +0.22(+1.66%)
Feb 26, 2010 13.59 13.64 13.48 13.54 72,454,192 -0.07(-0.48%)
Feb 25, 2010 13.44 13.63 13.34 13.61 73,943,320 -0.05(-0.34%)
Feb 24, 2010 13.54 13.73 13.52 13.65 77,402,224 +0.21(+1.53%)
Feb 23, 2010 13.75 13.82 13.38 13.45 94,310,952 -0.32(-2.31%)
Feb 22, 2010 13.82 13.83 13.62 13.77 58,693,420 +0.03(+0.24%)
Feb 19, 2010 13.67 13.83 13.58 13.73 61,801,700 -0.01(-0.10%)
Feb 18, 2010 13.62 13.75 13.55 13.75 64,541,000 +0.12(+0.87%)
Feb 17, 2010 13.76 13.76 13.54 13.63 71,679,664 -0.04(-0.29%)
Feb 16, 2010 13.60 13.75 13.56 13.67 104,708,024 +0.19(+1.42%)
Feb 12, 2010 13.17 13.48 13.48 13.48 138,114,592 +0.24(+1.84%)
Feb 11, 2010 12.95 13.33 12.90 13.23 89,174,912 +0.24(+1.88%)
Feb 10, 2010 12.92 13.11 12.83 12.99 85,241,280 +0.03(+0.20%)
Feb 09, 2010 12.96 13.12 12.82 12.96 104,900,456 +0.20(+1.55%)
Feb 08, 2010 12.85 13.05 12.73 12.76 94,802,928 -0.08(-0.62%)
Feb 05, 2010 12.60 12.92 12.53 12.84 134,480,560 +0.30(+2.37%)
Feb 04, 2010 12.91 12.92 12.50 12.55 137,756,448 -0.44(-3.35%)
Feb 03, 2010 13.05 13.11 12.84 12.98 69,015,216 -0.05(-0.37%)
Feb 02, 2010 12.88 13.12 12.80 13.03 94,618,016 +0.20(+1.53%)
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.