Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 13.64 13.73 12.96 13.02 146,322,816 -0.56(-4.12%)
Apr 29, 2010 13.45 13.70 13.38 13.58 110,014,926 +0.33(+2.49%)
Apr 28, 2010 13.39 13.45 12.90 13.25 207,923,639 -0.32(-2.36%)
Apr 27, 2010 14.44 14.50 13.15 13.57 90,133 -0.89(-6.15%)
Apr 26, 2010 14.39 14.57 14.28 14.46 122,650,009 +0.25(+1.76%)
Apr 23, 2010 14.20 14.39 14.11 14.21 92,002,193 +0.01(+0.07%)
Apr 22, 2010 14.00 14.23 13.85 14.20 93,299,780 +0.07(+0.50%)
Apr 21, 2010 14.02 14.15 13.92 14.13 343,568 +0.22(+1.58%)
Apr 20, 2010 13.72 13.94 13.67 13.91 88,213 +0.31(+2.28%)
Apr 19, 2010 13.38 13.75 13.36 13.60 95,779,031 +0.18(+1.34%)
Apr 16, 2010 13.84 13.92 13.30 13.42 149,644,441 -0.34(-2.47%)
Apr 15, 2010 13.42 13.88 13.41 13.76 159,018,163 +0.41(+3.07%)
Apr 14, 2010 12.92 13.43 12.86 13.35 153,529,615 +0.56(+4.38%)
Apr 13, 2010 12.75 12.89 12.71 12.79 70,959,342 +0.02(+0.16%)
Apr 12, 2010 12.72 12.81 12.64 12.77 50,671,385 +0.05(+0.39%)
Apr 09, 2010 12.73 12.84 12.61 12.72 60,408,583 +0.09(+0.71%)
Apr 08, 2010 12.55 12.71 12.34 12.63 77,461,992 +0.05(+0.40%)
Apr 07, 2010 12.69 12.82 12.53 12.58 87,995,384 -0.12(-0.94%)
Apr 06, 2010 12.78 12.88 12.60 12.70 76,361,207 -0.19(-1.47%)
Apr 05, 2010 12.89 12.92 12.76 12.89 88,867,183 +0.26(+2.06%)
Apr 01, 2010 12.84 12.63 12.63 12.63 212,952,100 +0.06(+0.48%)
Mar 31, 2010 12.82 12.95 12.42 12.57 433,377,384 -0.71(-5.35%)
Mar 30, 2010 13.55 13.64 13.18 13.28 141,985,577 -0.35(-2.57%)
Mar 29, 2010 13.70 13.88 13.39 13.63 158,091,411 -0.23(-1.66%)
Mar 26, 2010 13.89 13.98 13.76 13.86 60,400,334 +0.06(+0.43%)
Mar 25, 2010 13.90 14.12 13.76 13.80 88,842,573 -0.10(-0.72%)
Mar 24, 2010 13.77 14.05 13.76 13.90 91,767,094 +0.00(+0.00%)
Mar 23, 2010 14.17 14.30 13.81 13.90 166,767,854 -0.09(-0.64%)
Mar 22, 2010 12.98 14.00 12.81 13.99 170,317,201 +0.70(+5.27%)
Mar 19, 2010 13.91 13.92 13.04 13.29 252,413,612 -0.44(-3.20%)
Mar 18, 2010 14.23 14.54 13.65 13.73 234,691,191 -0.37(-2.62%)
Mar 17, 2010 13.55 14.15 13.55 14.10 137,170,081 +0.61(+4.52%)
Mar 16, 2010 13.49 13.51 13.32 13.49 74,671,753 +0.09(+0.67%)
Mar 15, 2010 13.44 13.45 13.32 13.40 95,020,471 +0.06(+0.45%)
Mar 12, 2010 13.02 13.37 12.98 13.34 104,770,909 +0.43(+3.33%)
Mar 11, 2010 12.79 12.97 12.75 12.91 59,308,084 +0.09(+0.70%)
Mar 10, 2010 12.88 12.95 12.80 12.82 56,798,015 +0.02(+0.16%)
Mar 09, 2010 12.83 13.03 12.73 12.80 83,880,484 -0.13(-1.01%)
Mar 08, 2010 12.94 12.96 12.79 12.93 78,860,608 -0.07(-0.54%)
Mar 05, 2010 12.92 13.04 12.83 13.00 106,920,602 +0.21(+1.64%)
Mar 04, 2010 12.69 12.80 12.52 12.79 89,658,574 +0.10(+0.79%)
Mar 03, 2010 12.46 12.83 12.35 12.69 156,872,250 +0.43(+3.51%)
Mar 02, 2010 12.62 12.68 12.18 12.26 193,476,044 -0.15(-1.21%)
Mar 01, 2010 11.81 12.42 11.75 12.41 142,481,543 +0.67(+5.71%)
Feb 26, 2010 11.83 11.85 11.61 11.74 72,368,345 -0.04(-0.34%)
Feb 25, 2010 11.53 11.83 11.40 11.78 83,085,663 +0.06(+0.53%)
Feb 24, 2010 11.72 11.88 11.65 11.72 84,075,738 +0.12(+1.02%)
Feb 23, 2010 11.21 11.63 11.15 11.60 114,578,771 +0.39(+3.48%)
Feb 22, 2010 11.36 11.38 11.18 11.21 41,944,000 -0.08(-0.71%)
Feb 19, 2010 11.35 11.40 11.26 11.29 46,989,996 -0.09(-0.79%)
Feb 18, 2010 11.49 11.48 11.29 11.38 53,246,758 -0.11(-0.96%)
Feb 17, 2010 11.43 11.52 11.35 11.49 65,960,129 +0.17(+1.50%)
Feb 16, 2010 11.21 11.38 11.11 11.32 62,524,292 +0.20(+1.80%)
Feb 12, 2010 10.92 11.12 11.12 11.12 69,465,400 -0.06(-0.54%)
Feb 11, 2010 11.00 11.19 10.88 11.18 65,093,149 +0.24(+2.19%)
Feb 10, 2010 11.12 11.14 10.90 10.94 73,276,080 -0.21(-1.88%)
Feb 09, 2010 11.18 11.22 11.02 11.15 83,169,187 +0.16(+1.46%)
Feb 08, 2010 11.09 11.32 10.88 10.99 91,968,208 +0.08(+0.73%)
Feb 05, 2010 10.97 11.11 10.49 10.91 181,535,182 -0.15(-1.36%)
Feb 04, 2010 11.49 11.53 11.00 11.06 129,629,817 -0.49(-4.24%)
Feb 03, 2010 11.49 11.66 11.42 11.55 90,012,144 +0.16(+1.40%)
Feb 02, 2010 11.26 11.52 11.19 11.39 119,718,128 +0.32(+2.89%)
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.