Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 11.08 11.10 10.71 10.71 7,790,780 -0.35(-3.17%)
Apr 29, 2010 10.77 11.08 10.70 11.06 10,535,013 +0.33(+3.11%)
Apr 28, 2010 10.56 10.83 10.54 10.73 11,083,704 +0.16(+1.49%)
Apr 27, 2010 10.65 10.85 10.44 10.57 12,899,013 +0.18(+1.75%)
Apr 26, 2010 10.53 10.57 10.37 10.39 6,632,774 -0.18(-1.72%)
Apr 23, 2010 10.30 10.58 10.20 10.57 6,646,419 +0.23(+2.26%)
Apr 22, 2010 10.44 10.47 10.26 10.34 6,911,154 -0.03(-0.28%)
Apr 21, 2010 10.37 10.58 10.31 10.37 24,880 -0.23(-2.15%)
Apr 20, 2010 10.57 10.60 10.48 10.60 4,576,462 +0.06(+0.61%)
Apr 19, 2010 10.50 10.57 10.41 10.53 7,175,769 +0.04(+0.33%)
Apr 16, 2010 10.40 10.53 10.31 10.50 10,209,117 +0.07(+0.67%)
Apr 15, 2010 10.54 10.55 10.42 10.43 7,906,352 -0.11(-1.00%)
Apr 14, 2010 10.72 10.77 10.51 10.53 10,229,887 -0.16(-1.53%)
Apr 13, 2010 10.57 10.81 10.47 10.70 11,684,855 -0.09(-0.87%)
Apr 12, 2010 10.72 10.84 10.71 10.79 6,006,989 +0.06(+0.60%)
Apr 09, 2010 10.71 10.74 10.61 10.72 4,351,718 +0.02(+0.16%)
Apr 08, 2010 10.55 10.72 10.45 10.71 5,912,871 +0.12(+1.11%)
Apr 07, 2010 10.51 10.60 10.48 10.59 4,917,860 +0.05(+0.50%)
Apr 06, 2010 10.58 10.58 10.47 10.54 3,953,607 -0.08(-0.77%)
Apr 05, 2010 10.58 10.65 10.54 10.62 3,653,158 +0.06(+0.55%)
Apr 01, 2010 10.46 10.56 10.56 10.56 7,501,615 +0.15(+1.40%)
Mar 31, 2010 10.43 10.46 10.33 10.41 5,661,759 -0.04(-0.39%)
Mar 30, 2010 10.41 10.53 10.36 10.46 5,330,093 +0.05(+0.51%)
Mar 29, 2010 10.44 10.44 10.27 10.40 6,767,950 +0.06(+0.57%)
Mar 26, 2010 10.30 10.36 10.20 10.34 7,230,690 +0.19(+1.84%)
Mar 25, 2010 10.22 10.34 10.15 10.16 5,157,758 -0.06(-0.57%)
Mar 24, 2010 10.30 10.30 10.16 10.22 6,746,310 -0.09(-0.91%)
Mar 23, 2010 10.09 10.33 10.06 10.31 9,104,975 +0.29(+2.86%)
Mar 22, 2010 9.870 10.05 9.747 10.02 7,134,564 +0.13(+1.30%)
Mar 19, 2010 9.946 10.03 9.835 9.894 8,208,642 -0.05(-0.47%)
Mar 18, 2010 9.870 9.958 9.829 9.940 6,834,949 +0.07(+0.71%)
Mar 17, 2010 9.899 9.976 9.829 9.870 7,630,828 -0.04(-0.41%)
Mar 16, 2010 9.870 9.964 9.853 9.911 7,269,974 +0.06(+0.59%)
Mar 15, 2010 9.777 9.888 9.765 9.853 8,921,153 +0.02(+0.18%)
Mar 12, 2010 9.818 9.923 9.741 9.835 9,503,124 -0.03(-0.30%)
Mar 11, 2010 9.695 9.929 9.695 9.864 8,449,268 +0.17(+1.75%)
Mar 10, 2010 9.765 9.777 9.607 9.695 10,238,961 -0.06(-0.66%)
Mar 09, 2010 9.712 9.888 9.332 9.759 17,381,720 +0.05(+0.54%)
Mar 08, 2010 9.753 9.799 9.654 9.706 8,202,973 +0.03(+0.30%)
Mar 05, 2010 9.753 9.857 9.637 9.677 9,029,962 -0.08(-0.77%)
Mar 04, 2010 9.805 9.834 9.660 9.753 9,052,731 -0.05(-0.53%)
Mar 03, 2010 9.822 9.961 9.782 9.805 8,548,303 +0.02(+0.18%)
Mar 02, 2010 9.996 10.07 9.701 9.788 11,183,237 -0.16(-1.57%)
Mar 01, 2010 10.11 10.17 9.933 9.944 6,611,856 -0.08(-0.75%)
Feb 26, 2010 10.01 10.14 9.683 10.02 7,565,853 -0.03(-0.35%)
Feb 25, 2010 9.904 10.06 9.764 10.05 12,263,860 +0.03(+0.35%)
Feb 24, 2010 9.590 10.06 9.219 10.02 55,392,760 -1.42(-12.42%)
Feb 23, 2010 11.46 11.59 11.38 11.44 6,335,224 -0.25(-2.13%)
Feb 22, 2010 11.81 11.99 11.53 11.69 9,542,892 -0.56(-4.55%)
Feb 19, 2010 12.34 12.34 12.10 12.25 4,613,206 -0.10(-0.85%)
Feb 18, 2010 12.21 12.35 12.14 12.35 3,196,644 +0.15(+1.24%)
Feb 17, 2010 12.07 12.20 12.04 12.20 2,693,795 +0.09(+0.77%)
Feb 16, 2010 12.01 12.16 12.01 12.11 4,645,348 +0.02(+0.14%)
Feb 12, 2010 12.00 12.09 12.09 12.09 3,922,175 +0.04(+0.34%)
Feb 11, 2010 12.00 12.11 11.87 12.05 4,469,993 -0.01(-0.10%)
Feb 10, 2010 12.25 12.27 12.01 12.06 4,576,899 -0.19(-1.51%)
Feb 09, 2010 12.25 12.37 12.17 12.25 5,096,129 +0.07(+0.57%)
Feb 08, 2010 12.09 12.25 12.08 12.18 7,408,178 +0.07(+0.57%)
Feb 05, 2010 12.13 12.21 11.91 12.11 7,354,115 -0.13(-1.04%)
Feb 04, 2010 12.47 12.50 12.22 12.23 4,564,236 -0.33(-2.63%)
Feb 03, 2010 12.55 12.66 12.48 12.56 2,968,705 -0.01(-0.09%)
Feb 02, 2010 12.51 12.65 12.45 12.58 5,698,515 +0.08(+0.67%)
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.