Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 16.02 16.16 14.49 14.49 701,162 -1.46(-9.14%)
Apr 29, 2010 15.88 15.97 15.51 15.95 198,070 +0.16(+1.00%)
Apr 28, 2010 15.75 16.06 15.41 15.79 424,021 +0.13(+0.82%)
Apr 27, 2010 15.78 16.24 15.51 15.66 376,379 -0.16(-1.00%)
Apr 26, 2010 16.11 16.28 15.81 15.82 323,575 -0.34(-2.13%)
Apr 23, 2010 17.03 17.16 16.03 16.16 761,406 -0.99(-5.79%)
Apr 22, 2010 16.12 17.17 15.85 17.16 548,103 +0.90(+5.51%)
Apr 21, 2010 15.98 16.29 15.84 16.26 280,501 +0.27(+1.66%)
Apr 20, 2010 15.66 16.03 15.66 16.00 376,764 +0.44(+2.85%)
Apr 19, 2010 16.05 16.05 15.22 15.55 375,880 -0.50(-3.13%)
Apr 16, 2010 16.63 16.64 15.97 16.05 484,278 -0.61(-3.66%)
Apr 15, 2010 16.64 16.73 16.49 16.66 192,409 -0.05(-0.29%)
Apr 14, 2010 15.89 16.72 15.89 16.71 471,288 +1.05(+6.73%)
Apr 13, 2010 15.08 15.78 15.08 15.66 361,279 +0.57(+3.78%)
Apr 12, 2010 15.05 15.24 14.73 15.09 406,155 +0.05(+0.33%)
Apr 09, 2010 15.08 15.21 14.92 15.04 220,517 -0.05(-0.33%)
Apr 08, 2010 15.57 15.57 14.96 15.09 308,608 -0.59(-3.77%)
Apr 07, 2010 15.71 15.73 15.47 15.68 161,342 -0.10(-0.62%)
Apr 06, 2010 15.66 15.83 15.57 15.78 207,293 -0.02(-0.12%)
Apr 05, 2010 15.95 16.02 15.75 15.80 349,046 -0.15(-0.93%)
Apr 01, 2010 16.34 15.95 15.95 15.95 556,223 -0.35(-2.17%)
Mar 31, 2010 15.43 16.39 15.34 16.30 694,848 +0.80(+5.14%)
Mar 30, 2010 15.10 15.61 15.01 15.50 292,787 +0.40(+2.67%)
Mar 29, 2010 14.95 15.17 14.80 15.10 254,692 +0.24(+1.59%)
Mar 26, 2010 14.76 14.98 14.56 14.86 295,798 +0.21(+1.41%)
Mar 25, 2010 14.92 15.38 14.64 14.66 435,795 -0.05(-0.33%)
Mar 24, 2010 15.16 15.19 14.64 14.71 211,894 -0.57(-3.74%)
Mar 23, 2010 14.55 15.38 14.34 15.28 333,372 +0.76(+5.22%)
Mar 22, 2010 14.21 14.58 13.84 14.52 301,582 +0.18(+1.24%)
Mar 19, 2010 14.93 14.93 13.90 14.34 463,049 -0.51(-3.45%)
Mar 18, 2010 15.14 15.14 14.63 14.85 296,039 -0.29(-1.89%)
Mar 17, 2010 15.37 15.67 15.13 15.14 203,060 -0.18(-1.16%)
Mar 16, 2010 15.67 15.70 15.21 15.32 346,218 -0.23(-1.46%)
Mar 15, 2010 15.60 16.09 15.46 15.54 820,963 -0.56(-3.48%)
Mar 12, 2010 14.95 16.24 14.82 16.10 1,293,134 +1.24(+8.34%)
Mar 11, 2010 14.44 14.86 14.44 14.86 354,555 +0.32(+2.17%)
Mar 10, 2010 14.37 14.78 14.20 14.55 429,679 +0.22(+1.51%)
Mar 09, 2010 14.29 14.33 14.14 14.33 273,045 -0.08(-0.55%)
Mar 08, 2010 14.54 14.60 14.34 14.41 198,015 -0.06(-0.41%)
Mar 05, 2010 14.27 14.57 14.01 14.47 349,081 +0.21(+1.45%)
Mar 04, 2010 14.67 14.75 14.23 14.26 454,859 -0.33(-2.29%)
Mar 03, 2010 14.85 15.00 14.50 14.60 298,162 -0.22(-1.46%)
Mar 02, 2010 14.72 15.08 14.68 14.81 339,725 +0.20(+1.35%)
Mar 01, 2010 14.41 14.87 14.41 14.62 481,279 +0.32(+2.27%)
Feb 26, 2010 14.62 14.63 14.12 14.29 212,612 -0.32(-2.22%)
Feb 25, 2010 14.65 14.74 14.19 14.62 415,645 -0.30(-1.98%)
Feb 24, 2010 14.87 15.23 14.80 14.91 284,558 +0.14(+0.93%)
Feb 23, 2010 15.25 15.35 14.56 14.77 317,867 -0.45(-2.97%)
Feb 22, 2010 15.28 15.44 15.19 15.23 470,059 +0.05(+0.32%)
Feb 19, 2010 15.26 15.31 15.06 15.18 464,966 -0.08(-0.52%)
Feb 18, 2010 15.17 15.30 14.91 15.26 403,995 +0.00(+0.00%)
Feb 17, 2010 15.50 15.50 15.03 15.26 409,836 -0.15(-0.96%)
Feb 16, 2010 15.64 15.74 14.79 15.40 1,455,217 +1.38(+9.82%)
Feb 12, 2010 13.44 14.03 14.03 14.03 387,477 +0.40(+2.96%)
Feb 11, 2010 13.31 13.76 13.13 13.62 271,868 +0.31(+2.29%)
Feb 10, 2010 13.22 13.38 13.12 13.32 244,854 +0.08(+0.59%)
Feb 09, 2010 13.29 13.55 12.97 13.24 318,507 +0.16(+1.20%)
Feb 08, 2010 13.19 13.36 13.00 13.08 172,420 -0.13(-0.97%)
Feb 05, 2010 13.15 13.28 12.85 13.21 311,314 +0.06(+0.45%)
Feb 04, 2010 13.54 13.66 12.85 13.15 409,186 -0.41(-3.05%)
Feb 03, 2010 13.62 13.99 13.29 13.56 338,614 -0.17(-1.22%)
Feb 02, 2010 13.09 13.83 13.00 13.73 508,407 +0.47(+3.56%)
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.