Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 14.07 14.52 13.96 14.07 3,494,893 -0.30(-2.10%)
May 27, 2010 13.90 14.40 13.90 14.37 4,316,070 +0.81(+5.96%)
May 26, 2010 13.53 13.96 13.48 13.56 264 +0.12(+0.90%)
May 25, 2010 13.25 13.46 12.81 13.44 1,896 -0.23(-1.66%)
May 24, 2010 13.63 14.02 13.55 13.67 6,644,435 -0.01(-0.08%)
May 21, 2010 12.85 13.86 12.84 13.68 6,474,750 +0.62(+4.71%)
May 20, 2010 13.17 13.46 12.94 13.07 9,032,014 -0.43(-3.19%)
May 19, 2010 13.98 13.99 13.34 13.50 8,395,135 -0.59(-4.16%)
May 18, 2010 14.71 14.77 14.03 14.08 11,215 -0.46(-3.19%)
May 17, 2010 14.85 15.00 14.15 14.55 5,557,411 -0.26(-1.73%)
May 14, 2010 14.80 15.26 14.64 14.80 4,533,490 -0.59(-3.83%)
May 13, 2010 15.41 15.66 15.27 15.39 3,317,379 -0.15(-0.95%)
May 12, 2010 15.18 15.66 15.18 15.54 3,764,061 +0.45(+2.98%)
May 11, 2010 15.26 15.41 15.06 15.09 304 -0.18(-1.19%)
May 10, 2010 15.21 15.30 15.15 15.27 6,172,137 +1.27(+9.03%)
May 07, 2010 14.81 15.08 13.94 14.01 13,486,715 -0.95(-6.36%)
May 06, 2010 14.99 16.00 13.90 14.96 1,588 -0.11(-0.71%)
May 05, 2010 15.28 15.68 14.95 15.06 6,513,483 -0.73(-4.63%)
May 04, 2010 16.12 16.18 15.66 15.80 4,420,965 -0.57(-3.51%)
May 03, 2010 16.40 16.60 16.20 16.37 4,171,418 +0.00(+0.02%)
Apr 30, 2010 16.48 16.66 16.19 16.37 5,625,488 -0.28(-1.66%)
Apr 29, 2010 16.64 16.82 16.41 16.64 12,891,765 +1.56(+10.31%)
Apr 28, 2010 15.06 15.19 14.87 15.09 4,613,696 +0.15(+1.04%)
Apr 27, 2010 15.47 15.58 14.88 14.93 7,752,476 -0.60(-3.84%)
Apr 26, 2010 15.57 15.80 15.46 15.53 5,157,101 -0.02(-0.10%)
Apr 23, 2010 15.14 15.59 15.14 15.54 3,901,374 +0.37(+2.41%)
Apr 22, 2010 14.86 15.20 14.73 15.18 2,499,737 +0.20(+1.34%)
Apr 21, 2010 15.01 15.08 14.92 14.98 2,796 -0.06(-0.43%)
Apr 20, 2010 14.91 15.10 14.89 15.04 19,133 +0.26(+1.74%)
Apr 19, 2010 14.40 14.83 14.40 14.78 5,156,772 +0.30(+2.09%)
Apr 16, 2010 14.73 14.87 14.27 14.48 5,984,877 -0.26(-1.79%)
Apr 15, 2010 14.70 14.80 14.55 14.75 3,225,884 +0.00(+0.03%)
Apr 14, 2010 14.76 14.78 14.65 14.74 2,887,130 +0.06(+0.39%)
Apr 13, 2010 14.59 14.76 14.53 14.69 2,952,751 +0.06(+0.39%)
Apr 12, 2010 14.43 14.65 14.41 14.63 2,999,766 +0.21(+1.44%)
Apr 09, 2010 14.33 14.53 14.20 14.42 7,172,541 +0.06(+0.42%)
Apr 08, 2010 14.10 14.41 13.99 14.36 4,766,703 +0.21(+1.49%)
Apr 07, 2010 14.38 14.38 14.02 14.15 3,768,089 -0.22(-1.52%)
Apr 06, 2010 14.44 14.53 14.22 14.37 5,655,758 -0.19(-1.30%)
Apr 05, 2010 14.82 14.88 14.46 14.56 6,357,375 -0.25(-1.71%)
Apr 01, 2010 14.53 14.81 14.81 14.81 12,326,657 +0.39(+2.72%)
Mar 31, 2010 13.99 14.53 13.98 14.42 9,208,508 +0.36(+2.55%)
Mar 30, 2010 13.99 14.14 13.97 14.06 5,865,043 +0.06(+0.43%)
Mar 29, 2010 14.01 14.15 13.89 14.00 3,850,929 +0.02(+0.11%)
Mar 26, 2010 14.13 14.21 13.91 13.98 4,456,561 -0.14(-0.96%)
Mar 25, 2010 14.42 14.45 14.11 14.12 6,220,494 -0.17(-1.22%)
Mar 24, 2010 14.26 14.39 14.21 14.29 4,677,609 -0.06(-0.40%)
Mar 23, 2010 14.28 14.37 14.14 14.35 4,455,989 +0.03(+0.19%)
Mar 22, 2010 13.71 14.41 13.71 14.32 5,497,886 +0.52(+3.80%)
Mar 19, 2010 13.91 14.01 13.67 13.80 6,619,809 -0.05(-0.33%)
Mar 18, 2010 13.95 13.97 13.81 13.84 4,341,970 -0.09(-0.62%)
Mar 17, 2010 14.07 14.13 13.90 13.93 3,406,324 -0.12(-0.83%)
Mar 16, 2010 13.93 14.08 13.89 14.05 2,901,279 +0.12(+0.89%)
Mar 15, 2010 13.90 13.93 13.83 13.92 1,955,353 -0.08(-0.57%)
Mar 12, 2010 14.02 14.18 13.96 14.00 1,862,719 +0.07(+0.52%)
Mar 11, 2010 13.79 13.94 13.47 13.93 7,374,013 +0.07(+0.49%)
Mar 10, 2010 14.01 14.16 13.81 13.86 3,526,129 -0.20(-1.45%)
Mar 09, 2010 14.22 14.25 13.96 14.07 4,124,290 -0.19(-1.32%)
Mar 08, 2010 14.16 14.29 14.16 14.25 7,240,016 +0.04(+0.27%)
Mar 05, 2010 14.54 14.55 14.19 14.22 6,389,565 -0.20(-1.39%)
Mar 04, 2010 14.36 14.57 14.34 14.42 3,565,030 -0.15(-1.04%)
Mar 03, 2010 14.67 14.70 14.53 14.57 5,719,719 -0.03(-0.21%)
Mar 02, 2010 14.48 14.81 14.43 14.60 6,985,867 +0.26(+1.82%)
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.