Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 13.28 13.51 13.19 13.28 1,937,979 -0.25(-1.85%)
May 27, 2010 13.14 13.56 12.77 13.53 4,420,929 +0.64(+4.97%)
May 26, 2010 13.23 13.61 12.81 12.89 850 -0.24(-1.83%)
May 25, 2010 12.57 13.17 12.19 13.13 7,673,115 +0.84(+6.83%)
May 24, 2010 12.34 12.53 12.19 12.29 2,453,526 -0.03(-0.24%)
May 21, 2010 11.95 12.52 11.90 12.32 3,755,198 +0.21(+1.73%)
May 20, 2010 12.18 12.50 12.11 12.11 4,648,100 -0.40(-3.20%)
May 19, 2010 12.63 12.95 12.35 12.51 3,726,368 -0.16(-1.26%)
May 18, 2010 12.70 13.14 12.62 12.67 56,000 +0.08(+0.64%)
May 17, 2010 12.45 12.74 12.28 12.59 3,018,528 +0.17(+1.37%)
May 14, 2010 12.42 12.65 12.33 12.42 2,281,427 -0.24(-1.90%)
May 13, 2010 12.53 13.00 12.53 12.66 2,489,717 +0.07(+0.56%)
May 12, 2010 12.28 12.65 12.24 12.59 1,701,546 +0.38(+3.11%)
May 11, 2010 12.41 12.53 12.20 12.21 3,084,817 +0.01(+0.08%)
May 10, 2010 11.97 12.23 11.96 12.20 5,142,757 +0.48(+4.10%)
May 07, 2010 12.31 12.50 11.45 11.72 7,319,954 -0.67(-5.41%)
May 06, 2010 12.45 13.18 11.30 12.39 600 -0.62(-4.80%)
May 05, 2010 12.99 13.17 12.93 13.02 2,951,351 -0.21(-1.63%)
May 04, 2010 13.38 13.39 13.13 13.23 2,478,431 -0.34(-2.51%)
May 03, 2010 13.28 13.75 13.17 13.57 3,759,232 +0.41(+3.12%)
Apr 30, 2010 13.80 13.82 13.13 13.16 5,371,982 -0.47(-3.45%)
Apr 29, 2010 13.67 13.72 13.52 13.63 1,805,563 +0.05(+0.37%)
Apr 28, 2010 13.80 13.89 13.52 13.58 4,989,720 -0.17(-1.24%)
Apr 27, 2010 14.24 14.30 13.75 13.75 500 -0.55(-3.85%)
Apr 26, 2010 14.26 14.65 14.19 14.30 4,777,560 -0.02(-0.14%)
Apr 23, 2010 15.16 15.33 14.01 14.32 13,059,967 -1.61(-10.11%)
Apr 22, 2010 15.25 16.00 15.17 15.93 5,274,620 +0.61(+3.98%)
Apr 21, 2010 15.34 15.53 15.28 15.32 1,854,737 +0.04(+0.26%)
Apr 20, 2010 15.10 15.30 15.04 15.28 1,782,516 +0.28(+1.87%)
Apr 19, 2010 15.04 15.12 14.73 15.00 3,280,474 -0.12(-0.79%)
Apr 16, 2010 15.47 15.47 14.87 15.12 3,407,812 -0.39(-2.51%)
Apr 15, 2010 15.39 15.65 15.34 15.51 1,646,622 +0.06(+0.39%)
Apr 14, 2010 15.31 15.51 15.01 15.45 1,446,723 +0.24(+1.58%)
Apr 13, 2010 15.23 15.30 15.11 15.21 1,385,223 -0.08(-0.52%)
Apr 12, 2010 15.31 15.35 15.24 15.29 1,243,991 -0.05(-0.33%)
Apr 09, 2010 15.27 15.34 15.08 15.34 1,918,281 +0.12(+0.79%)
Apr 08, 2010 15.06 15.28 14.99 15.22 2,816,775 +0.05(+0.33%)
Apr 07, 2010 15.13 15.18 14.98 15.17 3,644,913 +0.07(+0.46%)
Apr 06, 2010 14.41 15.24 14.36 15.10 4,303,308 +0.61(+4.21%)
Apr 05, 2010 14.10 14.52 14.10 14.49 2,073,174 +0.41(+2.91%)
Apr 01, 2010 13.91 14.08 14.08 14.08 1,567,100 +0.28(+2.03%)
Mar 31, 2010 13.75 13.84 13.69 13.80 1,497,583 +0.03(+0.22%)
Mar 30, 2010 13.77 13.94 13.64 13.77 1,047,364 -0.06(-0.43%)
Mar 29, 2010 13.92 14.08 13.81 13.83 1,604,398 +0.01(+0.07%)
Mar 26, 2010 13.62 13.84 13.61 13.82 1,450,804 +0.20(+1.47%)
Mar 25, 2010 13.97 13.99 13.59 13.62 1,406,153 -0.21(-1.52%)
Mar 24, 2010 13.91 13.95 13.74 13.83 1,547,563 -0.11(-0.79%)
Mar 23, 2010 13.67 13.98 13.57 13.94 2,778,852 +0.29(+2.12%)
Mar 22, 2010 13.56 13.86 13.55 13.65 1,873,724 -0.02(-0.15%)
Mar 19, 2010 14.12 14.13 13.39 13.67 3,595,863 -0.48(-3.39%)
Mar 18, 2010 14.06 14.17 14.00 14.15 1,160,401 +0.04(+0.28%)
Mar 17, 2010 14.15 14.31 14.11 14.11 1,903,244 -0.05(-0.35%)
Mar 16, 2010 13.95 14.19 13.92 14.16 2,027,521 +0.19(+1.36%)
Mar 15, 2010 13.89 13.97 13.89 13.97 1,935,320 +0.17(+1.23%)
Mar 12, 2010 13.74 13.84 13.57 13.80 1,993,367 +0.09(+0.66%)
Mar 11, 2010 13.17 13.71 13.16 13.71 2,799,186 +0.44(+3.32%)
Mar 10, 2010 12.93 13.27 12.89 13.27 2,052,964 +0.31(+2.39%)
Mar 09, 2010 13.26 13.30 12.91 12.96 2,273,422 -0.33(-2.48%)
Mar 08, 2010 13.00 13.29 12.96 13.29 2,857,740 +0.24(+1.84%)
Mar 05, 2010 12.81 13.11 12.77 13.05 2,262,578 +0.29(+2.27%)
Mar 04, 2010 12.71 12.82 12.63 12.76 2,980,151 +0.05(+0.39%)
Mar 03, 2010 12.91 12.99 12.71 12.71 2,948,363 -0.19(-1.47%)
Mar 02, 2010 12.75 12.97 12.70 12.90 3,115,894 +0.22(+1.74%)
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.