Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 12.39 12.37 11.88 12.06 14,850,501 -0.33(-2.67%)
May 27, 2010 12.00 12.39 11.97 12.39 19,436,862 +0.69(+5.88%)
May 26, 2010 12.11 12.34 11.67 11.70 27,103,716 +0.06(+0.47%)
May 25, 2010 10.99 11.70 10.88 11.65 26,331,508 +0.30(+2.67%)
May 24, 2010 11.65 11.78 11.31 11.34 18,105,802 -0.34(-2.91%)
May 21, 2010 11.11 12.00 11.11 11.68 29,138,442 +0.25(+2.17%)
May 20, 2010 11.20 11.71 11.02 11.44 30,739,230 -0.28(-2.35%)
May 19, 2010 11.47 11.73 11.39 11.71 22,513,732 +0.18(+1.59%)
May 18, 2010 12.02 12.10 11.46 11.53 18,362,286 -0.39(-3.31%)
May 17, 2010 11.91 12.07 11.55 11.92 23,318,352 +0.03(+0.23%)
May 14, 2010 12.54 12.57 11.56 11.89 67,910,288 -1.55(-11.54%)
May 13, 2010 13.42 14.03 13.32 13.45 33,979,912 -0.03(-0.20%)
May 12, 2010 13.31 13.55 13.23 13.47 24,526,504 +0.26(+1.94%)
May 11, 2010 13.45 13.48 13.12 13.22 22,584,644 -0.15(-1.10%)
May 10, 2010 13.34 13.75 13.22 13.36 26,671,434 +0.55(+4.30%)
May 07, 2010 13.15 13.15 12.35 12.81 31,426,182 -0.22(-1.69%)
May 06, 2010 13.22 13.49 11.97 13.03 27,317,032 -0.28(-2.07%)
May 05, 2010 13.36 13.65 13.14 13.31 36,251,624 -0.23(-1.70%)
May 04, 2010 14.04 14.07 13.34 13.54 35,720,832 -0.72(-5.08%)
May 03, 2010 14.49 14.57 14.04 14.26 29,390,286 -0.16(-1.08%)
Apr 30, 2010 15.10 15.13 14.41 14.42 29,097,588 -0.86(-5.65%)
Apr 29, 2010 14.88 15.30 14.66 15.28 26,888,510 +0.45(+3.03%)
Apr 28, 2010 14.79 15.04 14.53 14.83 18,309,198 +0.03(+0.19%)
Apr 27, 2010 15.13 15.28 14.76 14.80 16,526,043 -0.43(-2.83%)
Apr 26, 2010 15.11 15.42 15.08 15.24 13,376,875 +0.15(+0.97%)
Apr 23, 2010 15.25 15.29 14.82 15.09 20,509,016 -0.21(-1.38%)
Apr 22, 2010 14.99 15.35 14.78 15.30 17,894,532 +0.06(+0.42%)
Apr 21, 2010 15.72 15.74 15.05 15.24 24,403,818 -0.40(-2.58%)
Apr 20, 2010 15.69 15.86 15.44 15.64 18,473,266 +0.06(+0.35%)
Apr 19, 2010 15.54 15.63 15.06 15.58 29,813,094 -0.07(-0.47%)
Apr 16, 2010 15.86 15.92 15.31 15.66 52,241,104 -0.87(-5.27%)
Apr 15, 2010 16.47 16.63 16.30 16.53 26,083,070 +0.12(+0.73%)
Apr 14, 2010 16.56 16.64 16.15 16.41 24,521,078 +0.20(+1.25%)
Apr 13, 2010 15.94 16.26 15.88 16.21 17,532,988 +0.33(+2.08%)
Apr 12, 2010 15.61 15.94 15.58 15.88 14,885,132 +0.28(+1.82%)
Apr 09, 2010 15.46 15.65 15.37 15.59 22,270,868 +0.10(+0.65%)
Apr 08, 2010 15.65 15.76 15.41 15.49 28,263,382 -0.26(-1.63%)
Apr 07, 2010 15.55 16.02 15.42 15.75 22,265,706 +0.10(+0.64%)
Apr 06, 2010 15.84 15.88 15.37 15.65 22,018,138 -0.39(-2.46%)
Apr 05, 2010 15.91 16.07 15.89 16.04 11,267,042 +0.24(+1.51%)
Apr 01, 2010 16.04 15.80 15.80 15.80 9,252,183 -0.17(-1.03%)
Mar 31, 2010 16.12 16.19 15.89 15.97 10,618,849 -0.21(-1.30%)
Mar 30, 2010 16.30 16.38 15.91 16.18 8,828,254 +0.06(+0.40%)
Mar 29, 2010 16.02 16.15 15.80 16.12 10,744,635 +0.20(+1.27%)
Mar 26, 2010 16.05 16.22 15.78 15.91 9,389,777 +0.00(+0.00%)
Mar 25, 2010 16.10 16.20 15.88 15.91 13,488,381 +0.05(+0.29%)
Mar 24, 2010 16.28 16.33 15.84 15.87 11,883,158 -0.55(-3.35%)
Mar 23, 2010 16.20 16.50 16.10 16.42 13,445,555 +0.33(+2.05%)
Mar 22, 2010 15.63 16.15 15.63 16.09 11,858,120 +0.26(+1.62%)
Mar 19, 2010 16.26 16.31 15.63 15.83 15,924,950 -0.19(-1.20%)
Mar 18, 2010 16.64 16.64 15.88 16.02 20,183,204 -0.59(-3.54%)
Mar 17, 2010 16.39 16.83 16.39 16.61 17,737,250 +0.32(+1.94%)
Mar 16, 2010 15.74 16.39 15.73 16.30 18,113,700 +0.55(+3.47%)
Mar 15, 2010 15.64 15.97 15.60 15.75 9,776,263 -0.08(-0.52%)
Mar 12, 2010 15.95 16.00 15.75 15.83 14,173,920 +0.06(+0.35%)
Mar 11, 2010 16.02 16.07 15.71 15.78 14,727,076 -0.37(-2.27%)
Mar 10, 2010 16.06 16.32 16.05 16.14 11,400,117 +0.04(+0.23%)
Mar 09, 2010 15.69 16.26 15.68 16.11 22,631,112 +0.58(+3.72%)
Mar 08, 2010 15.77 15.81 15.46 15.53 11,966,491 -0.23(-1.46%)
Mar 05, 2010 15.18 15.87 15.18 15.76 17,239,692 +0.47(+3.06%)
Mar 04, 2010 15.33 15.45 15.10 15.29 15,182,947 +0.03(+0.18%)
Mar 03, 2010 15.55 15.63 15.13 15.26 10,876,557 -0.19(-1.25%)
Mar 02, 2010 15.60 15.80 15.35 15.46 14,672,262 -0.01(-0.06%)
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.