Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 11.13 11.18 10.68 10.77 5,154,654 -0.32(-2.87%)
Apr 29, 2010 11.06 11.17 10.96 11.08 2,605,252 +0.15(+1.39%)
Apr 28, 2010 11.24 11.36 10.87 10.93 3,217,511 -0.20(-1.82%)
Apr 27, 2010 11.40 11.60 11.11 11.14 4,439,767 -0.32(-2.78%)
Apr 26, 2010 11.88 11.98 11.44 11.45 5,202,864 -0.42(-3.53%)
Apr 23, 2010 11.64 11.92 11.49 11.87 4,419,565 +0.27(+2.31%)
Apr 22, 2010 11.20 11.62 11.08 11.61 4,231,977 +0.30(+2.62%)
Apr 21, 2010 11.11 11.41 11.05 11.31 3,683,507 +0.24(+2.16%)
Apr 20, 2010 11.16 11.27 10.96 11.07 1,955,689 -0.04(-0.33%)
Apr 19, 2010 11.43 11.58 10.95 11.11 5,416,050 -0.40(-3.52%)
Apr 16, 2010 11.54 11.61 11.13 11.51 10,633,508 -0.08(-0.69%)
Apr 15, 2010 11.24 11.63 11.09 11.59 7,995,898 +0.38(+3.35%)
Apr 14, 2010 10.83 11.21 10.77 11.21 6,689,470 +0.61(+5.73%)
Apr 13, 2010 10.67 10.83 10.59 10.61 2,678,597 -0.10(-0.95%)
Apr 12, 2010 10.54 10.73 10.54 10.71 3,926,076 +0.17(+1.65%)
Apr 09, 2010 10.41 10.58 10.25 10.54 3,740,950 +0.14(+1.39%)
Apr 08, 2010 10.27 10.44 10.15 10.39 3,987,933 +0.07(+0.70%)
Apr 07, 2010 10.61 10.61 10.25 10.32 6,903,829 -0.28(-2.66%)
Apr 06, 2010 10.39 10.64 10.21 10.60 5,567,771 +0.07(+0.69%)
Apr 05, 2010 10.49 10.70 10.41 10.53 2,703,078 +0.07(+0.69%)
Apr 01, 2010 10.52 10.46 10.46 10.46 2,467,692 +0.03(+0.28%)
Mar 31, 2010 10.18 10.51 10.14 10.43 5,524,515 +0.22(+2.20%)
Mar 30, 2010 10.32 10.43 10.13 10.20 3,124,996 -0.09(-0.84%)
Mar 29, 2010 10.20 10.30 10.09 10.29 3,683,516 +0.12(+1.21%)
Mar 26, 2010 10.22 10.33 9.971 10.17 5,017,002 -0.04(-0.43%)
Mar 25, 2010 10.29 10.34 10.16 10.21 4,604,025 +0.02(+0.21%)
Mar 24, 2010 10.27 10.33 10.16 10.19 4,119,516 -0.09(-0.84%)
Mar 23, 2010 10.54 10.63 10.19 10.27 5,059,044 -0.23(-2.20%)
Mar 22, 2010 10.17 10.54 10.12 10.51 3,309,245 +0.27(+2.68%)
Mar 19, 2010 10.47 10.50 10.18 10.23 3,959,313 -0.17(-1.67%)
Mar 18, 2010 10.50 10.59 10.40 10.40 1,712,673 -0.11(-1.03%)
Mar 17, 2010 10.48 10.57 10.42 10.51 2,448,412 +0.06(+0.55%)
Mar 16, 2010 10.63 10.74 10.40 10.46 3,444,164 -0.17(-1.63%)
Mar 15, 2010 10.52 10.63 10.51 10.63 2,849,643 -0.04(-0.41%)
Mar 12, 2010 10.87 10.89 10.60 10.67 3,129,171 -0.12(-1.07%)
Mar 11, 2010 10.78 10.81 10.58 10.79 3,276,594 -0.07(-0.60%)
Mar 10, 2010 10.99 10.99 10.78 10.85 3,078,750 -0.04(-0.40%)
Mar 09, 2010 10.56 10.94 10.56 10.90 6,149,201 +0.25(+2.38%)
Mar 08, 2010 10.54 10.66 10.45 10.64 3,473,773 +0.12(+1.17%)
Mar 05, 2010 10.40 10.52 10.36 10.52 2,335,444 +0.17(+1.61%)
Mar 04, 2010 10.24 10.45 10.22 10.35 3,047,692 +0.19(+1.85%)
Mar 03, 2010 10.20 10.30 10.12 10.17 3,185,471 +0.01(+0.07%)
Mar 02, 2010 10.09 10.19 10.02 10.16 4,526,110 +0.16(+1.59%)
Mar 01, 2010 9.806 10.04 9.777 10.00 4,024,834 +0.23(+2.36%)
Feb 26, 2010 9.936 9.950 9.755 9.770 2,978,367 -0.17(-1.67%)
Feb 25, 2010 9.806 9.972 9.597 9.936 6,332,440 -0.07(-0.71%)
Feb 24, 2010 9.964 10.09 9.546 10.01 12,231,626 -0.03(-0.30%)
Feb 23, 2010 10.18 10.26 9.964 10.04 6,900,595 -0.20(-1.97%)
Feb 22, 2010 10.44 10.44 10.18 10.24 2,903,498 -0.01(-0.07%)
Feb 19, 2010 9.878 10.25 9.878 10.25 3,260,692 +0.32(+3.20%)
Feb 18, 2010 9.928 9.986 9.856 9.928 1,806,914 +0.02(+0.22%)
Feb 17, 2010 9.863 9.993 9.827 9.907 2,587,019 +0.06(+0.59%)
Feb 16, 2010 9.957 9.979 9.770 9.849 3,116,906 -0.03(-0.29%)
Feb 12, 2010 9.964 9.878 9.878 9.878 4,120,315 -0.20(-2.00%)
Feb 11, 2010 9.899 10.10 9.835 10.08 2,814,990 +0.12(+1.23%)
Feb 10, 2010 9.972 10.10 9.928 9.957 4,183,214 -0.03(-0.29%)
Feb 09, 2010 9.777 10.04 9.748 9.986 3,813,082 +0.35(+3.59%)
Feb 08, 2010 9.640 9.784 9.467 9.640 2,419,925 +0.01(+0.15%)
Feb 05, 2010 9.561 9.698 9.388 9.626 2,830,480 +0.06(+0.68%)
Feb 04, 2010 9.899 9.993 9.532 9.561 4,581,108 -0.46(-4.60%)
Feb 03, 2010 9.863 10.07 9.748 10.02 5,778,887 +0.08(+0.80%)
Feb 02, 2010 9.669 10.07 9.669 9.943 6,032,035 +0.55(+5.87%)
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.