Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 17.27 17.32 16.36 16.36 328,580 -0.96(-5.56%)
Apr 29, 2010 16.86 17.33 16.74 17.33 321,014 +0.66(+3.94%)
Apr 28, 2010 16.51 16.79 16.44 16.67 159,742 +0.22(+1.32%)
Apr 27, 2010 16.58 16.81 16.44 16.45 207,205 -0.19(-1.14%)
Apr 26, 2010 16.80 17.05 16.57 16.64 178,314 -0.13(-0.77%)
Apr 23, 2010 16.83 16.92 16.54 16.77 104,621 -0.04(-0.26%)
Apr 22, 2010 16.50 16.85 16.36 16.82 78,113 +0.09(+0.53%)
Apr 21, 2010 16.78 16.88 16.42 16.73 142,870 -0.04(-0.24%)
Apr 20, 2010 16.65 16.83 16.60 16.77 125,105 +0.28(+1.69%)
Apr 19, 2010 16.35 16.53 15.82 16.49 447,728 +0.03(+0.20%)
Apr 16, 2010 16.72 16.83 16.22 16.46 183,837 -0.23(-1.40%)
Apr 15, 2010 16.82 16.96 16.65 16.69 202,072 -0.10(-0.60%)
Apr 14, 2010 16.71 16.99 16.64 16.79 302,330 +0.25(+1.51%)
Apr 13, 2010 15.78 16.55 15.78 16.54 381,318 +0.64(+4.00%)
Apr 12, 2010 16.06 16.10 15.84 15.90 195,765 -0.12(-0.75%)
Apr 09, 2010 16.07 16.21 15.92 16.02 175,824 +0.00(+0.00%)
Apr 08, 2010 15.91 16.25 15.86 16.02 262,788 -0.04(-0.22%)
Apr 07, 2010 16.31 16.40 15.88 16.06 384,202 -0.21(-1.28%)
Apr 06, 2010 15.93 16.41 15.82 16.27 438,695 +0.88(+5.70%)
Apr 05, 2010 15.40 16.01 15.22 15.39 661,579 -0.00(-0.03%)
Apr 01, 2010 13.71 15.40 15.40 15.40 3,102,977 +1.85(+13.62%)
Mar 31, 2010 13.79 13.85 13.54 13.55 285,038 -0.25(-1.83%)
Mar 30, 2010 13.91 13.94 13.67 13.80 186,963 -0.13(-0.92%)
Mar 29, 2010 13.96 14.08 13.88 13.93 118,870 +0.05(+0.37%)
Mar 26, 2010 13.98 14.08 13.80 13.88 129,707 -0.02(-0.14%)
Mar 25, 2010 13.96 14.29 13.85 13.90 208,825 -0.02(-0.11%)
Mar 24, 2010 14.20 14.21 13.88 13.92 178,597 -0.28(-1.97%)
Mar 23, 2010 14.15 14.21 14.03 14.20 158,960 +0.07(+0.48%)
Mar 22, 2010 13.90 14.16 13.81 14.13 272,995 +0.27(+1.96%)
Mar 19, 2010 14.21 14.26 13.68 13.86 388,137 -0.29(-2.04%)
Mar 18, 2010 14.02 14.17 13.96 14.14 196,227 +0.20(+1.41%)
Mar 17, 2010 13.96 14.24 13.90 13.95 214,175 +0.04(+0.26%)
Mar 16, 2010 13.87 13.93 13.76 13.91 246,979 +0.20(+1.43%)
Mar 15, 2010 13.60 13.74 13.53 13.72 138,887 +0.01(+0.09%)
Mar 12, 2010 13.74 13.76 13.55 13.70 98,487 -0.02(-0.12%)
Mar 11, 2010 13.63 13.73 13.53 13.72 140,378 +0.04(+0.32%)
Mar 10, 2010 13.49 13.76 13.49 13.68 129,886 +0.20(+1.49%)
Mar 09, 2010 13.53 13.61 13.41 13.47 127,333 -0.06(-0.44%)
Mar 08, 2010 13.41 13.58 13.41 13.54 146,413 +0.14(+1.05%)
Mar 05, 2010 13.30 13.41 13.21 13.39 274,334 +0.20(+1.49%)
Mar 04, 2010 12.89 13.21 12.84 13.20 107,565 +0.34(+2.65%)
Mar 03, 2010 12.81 13.08 12.71 12.86 165,425 +0.13(+1.04%)
Mar 02, 2010 12.74 12.87 12.69 12.73 194,709 +0.05(+0.38%)
Mar 01, 2010 12.65 12.97 12.52 12.68 274,049 +0.10(+0.83%)
Feb 26, 2010 12.71 12.71 12.51 12.57 78,183 -0.09(-0.73%)
Feb 25, 2010 12.47 12.77 12.29 12.67 144,594 +0.06(+0.48%)
Feb 24, 2010 12.57 12.90 12.44 12.61 137,443 +0.04(+0.29%)
Feb 23, 2010 12.81 12.84 12.45 12.57 187,262 -0.19(-1.48%)
Feb 22, 2010 12.37 12.83 12.26 12.76 293,666 +0.42(+3.44%)
Feb 19, 2010 11.93 12.39 11.91 12.33 396,255 +0.33(+2.73%)
Feb 18, 2010 11.94 12.01 11.78 12.01 266,011 +0.02(+0.17%)
Feb 17, 2010 12.00 12.19 11.85 11.99 317,929 -0.35(-2.82%)
Feb 16, 2010 12.31 12.39 12.11 12.33 263,960 +0.06(+0.46%)
Feb 12, 2010 12.05 12.28 12.28 12.28 277,274 +0.14(+1.15%)
Feb 11, 2010 12.01 12.15 11.72 12.14 156,475 +0.08(+0.66%)
Feb 10, 2010 11.96 12.13 11.67 12.06 194,032 +0.08(+0.70%)
Feb 09, 2010 11.81 12.10 11.73 11.97 271,504 +0.36(+3.10%)
Feb 08, 2010 11.63 11.93 11.50 11.61 221,529 -0.06(-0.48%)
Feb 05, 2010 11.59 11.69 11.17 11.67 351,451 +0.14(+1.18%)
Feb 04, 2010 11.91 11.97 11.51 11.53 342,396 -0.44(-3.71%)
Feb 03, 2010 12.02 12.35 11.95 11.98 218,175 -0.13(-1.09%)
Feb 02, 2010 12.18 12.29 12.05 12.11 188,309 -0.09(-0.72%)
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.