Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 13.93 14.19 13.75 13.93 16,134,853 +0.10(+0.73%)
May 27, 2010 13.56 13.85 13.33 13.83 16,628,585 +0.65(+4.90%)
May 26, 2010 13.68 13.72 13.11 13.18 19,370,528 -0.31(-2.28%)
May 25, 2010 12.76 13.50 12.62 13.49 47,029 +0.23(+1.70%)
May 24, 2010 13.19 13.54 13.13 13.26 20,411,300 +0.06(+0.47%)
May 21, 2010 12.59 13.32 12.48 13.20 26,920,082 +0.21(+1.60%)
May 20, 2010 12.83 13.18 12.71 12.99 30,786 -0.40(-2.96%)
May 19, 2010 13.59 13.76 13.13 13.39 24,745,584 -0.01(-0.09%)
May 18, 2010 14.17 14.22 13.35 13.40 1,118,344 -0.59(-4.21%)
May 17, 2010 14.24 14.33 13.55 13.99 22,011,504 -0.14(-1.02%)
May 14, 2010 14.14 14.59 13.90 14.14 23,227,056 -0.59(-4.00%)
May 13, 2010 15.41 15.41 14.65 14.73 2,391 -0.77(-4.94%)
May 12, 2010 15.32 15.58 14.88 15.49 26,398,920 +0.50(+3.35%)
May 11, 2010 15.25 15.40 14.96 14.99 177,886 -0.04(-0.29%)
May 10, 2010 14.83 15.05 14.73 15.03 21,614,172 +1.27(+9.25%)
May 07, 2010 14.06 14.42 13.31 13.76 30,663,960 -0.30(-2.14%)
May 06, 2010 14.39 14.74 13.17 14.06 318 +0.13(+0.90%)
May 05, 2010 14.37 14.79 13.91 13.94 22,348,014 -0.34(-2.42%)
May 04, 2010 14.69 14.76 14.21 14.28 318 -0.61(-4.09%)
May 03, 2010 14.66 15.00 14.58 14.89 15,278,019 +0.34(+2.33%)
Apr 30, 2010 15.51 15.53 14.51 14.55 21,903,402 -0.93(-6.00%)
Apr 29, 2010 15.14 15.54 15.10 15.48 13,096,730 +0.41(+2.71%)
Apr 28, 2010 15.10 15.35 14.76 15.07 16,731,342 +0.08(+0.50%)
Apr 27, 2010 15.41 15.51 14.95 15.00 1,975 -0.59(-3.78%)
Apr 26, 2010 15.64 15.84 15.52 15.58 17,262,376 +0.01(+0.08%)
Apr 23, 2010 15.42 15.58 15.27 15.57 13,218,245 +0.22(+1.43%)
Apr 22, 2010 14.59 15.40 14.51 15.35 19,325,816 +0.65(+4.44%)
Apr 21, 2010 14.47 14.71 14.21 14.70 29,124 +0.27(+1.87%)
Apr 20, 2010 14.44 14.64 14.32 14.43 11,114,955 +0.07(+0.48%)
Apr 19, 2010 14.36 14.54 13.95 14.36 14,692,690 -0.05(-0.35%)
Apr 16, 2010 14.79 14.89 14.35 14.41 16,110,431 -0.49(-3.28%)
Apr 15, 2010 14.97 15.13 14.86 14.90 14,270,568 -0.13(-0.83%)
Apr 14, 2010 14.67 15.03 14.53 15.03 15,439,621 +0.45(+3.10%)
Apr 13, 2010 14.40 14.67 14.37 14.58 11,404,483 +0.19(+1.31%)
Apr 12, 2010 14.74 14.79 14.37 14.39 13,010,739 -0.36(-2.42%)
Apr 09, 2010 14.18 14.76 14.12 14.74 15,825,056 +0.54(+3.80%)
Apr 08, 2010 13.92 14.26 13.85 14.21 18,144,210 +0.12(+0.85%)
Apr 07, 2010 14.20 14.39 13.94 14.09 17,615,376 -0.09(-0.66%)
Apr 06, 2010 14.27 14.31 14.07 14.18 10,106,764 -0.02(-0.13%)
Apr 05, 2010 14.05 14.34 13.95 14.20 15,800,767 +0.19(+1.34%)
Apr 01, 2010 13.79 14.01 14.01 14.01 12,419,817 +0.36(+2.62%)
Mar 31, 2010 13.75 13.88 13.58 13.65 14,210,741 -0.22(-1.58%)
Mar 30, 2010 13.56 13.97 13.44 13.87 16,309,196 +0.30(+2.22%)
Mar 29, 2010 13.72 13.79 13.55 13.57 9,436,462 -0.05(-0.37%)
Mar 26, 2010 13.55 13.80 13.50 13.62 8,693,894 +0.14(+1.02%)
Mar 25, 2010 13.62 13.86 13.48 13.48 10,337,012 +0.00(+0.00%)
Mar 24, 2010 13.63 13.71 13.40 13.48 10,487,200 -0.23(-1.69%)
Mar 23, 2010 13.87 13.90 13.43 13.72 20,040,458 -0.08(-0.59%)
Mar 22, 2010 12.97 13.83 12.95 13.80 25,283,246 +0.70(+5.31%)
Mar 19, 2010 13.46 13.48 13.05 13.10 17,358,446 -0.31(-2.34%)
Mar 18, 2010 13.50 13.57 13.29 13.41 10,961,975 -0.12(-0.88%)
Mar 17, 2010 13.67 13.68 13.39 13.53 11,233,446 -0.04(-0.28%)
Mar 16, 2010 13.55 13.60 13.43 13.57 8,841,382 +0.05(+0.37%)
Mar 15, 2010 13.47 13.58 13.43 13.52 18,083,876 -0.12(-0.87%)
Mar 12, 2010 13.37 13.67 13.30 13.64 21,356,354 +0.43(+3.28%)
Mar 11, 2010 13.10 13.35 13.05 13.21 12,310,974 +0.08(+0.62%)
Mar 10, 2010 12.93 13.34 12.88 13.13 16,980,340 +0.19(+1.45%)
Mar 09, 2010 13.13 13.18 12.80 12.94 14,855,207 -0.23(-1.71%)
Mar 08, 2010 13.04 13.25 12.90 13.16 20,896,730 +0.37(+2.89%)
Mar 05, 2010 12.53 12.89 12.48 12.79 18,960,810 +0.36(+2.87%)
Mar 04, 2010 12.53 12.84 12.40 12.44 33,443,334 -0.09(-0.75%)
Mar 03, 2010 12.48 12.57 12.39 12.53 20,565,418 +0.02(+0.15%)
Mar 02, 2010 12.49 12.54 12.24 12.51 24,571,082 +0.14(+1.11%)
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.