Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 14.14 14.29 14.06 14.14 1,852,933 -0.05(-0.37%)
May 27, 2010 13.97 14.22 13.96 14.20 2,330,515 +0.47(+3.46%)
May 26, 2010 14.11 14.13 13.70 13.72 206 -0.30(-2.14%)
May 25, 2010 13.90 14.06 13.61 14.02 5,393,728 -0.26(-1.80%)
May 24, 2010 14.14 14.40 14.08 14.28 1,785,740 +0.11(+0.79%)
May 21, 2010 13.74 14.22 13.64 14.17 3,904,804 +0.23(+1.67%)
May 20, 2010 13.99 14.15 13.94 13.94 3,892,211 -0.67(-4.61%)
May 19, 2010 14.68 14.85 14.51 14.61 3,914,237 -0.19(-1.28%)
May 18, 2010 14.95 15.04 14.72 14.80 2,523,677 +0.01(+0.07%)
May 17, 2010 14.92 14.94 14.55 14.79 2,873,410 -0.14(-0.94%)
May 14, 2010 14.93 15.13 14.65 14.93 4,368,535 -0.02(-0.13%)
May 13, 2010 14.72 15.03 14.72 14.95 1,735,685 +0.16(+1.11%)
May 12, 2010 14.73 14.81 14.68 14.78 1,586,050 +0.10(+0.69%)
May 11, 2010 14.78 14.83 14.66 14.68 2,207,932 +0.10(+0.70%)
May 10, 2010 14.52 14.58 14.46 14.58 4,199,796 +0.41(+2.87%)
May 07, 2010 14.13 14.23 13.86 14.17 4,632,703 -0.09(-0.64%)
May 06, 2010 14.27 14.37 13.68 14.27 206 +0.17(+1.20%)
May 05, 2010 14.23 14.28 14.10 14.10 1,878,098 -0.27(-1.85%)
May 04, 2010 14.58 14.58 14.27 14.36 2,183,054 -0.32(-2.21%)
May 03, 2010 14.68 14.78 14.63 14.69 1,746,147 +0.11(+0.76%)
Apr 30, 2010 14.85 14.85 14.55 14.58 2,316,047 -0.27(-1.83%)
Apr 29, 2010 14.70 14.88 14.70 14.85 1,618,019 +0.16(+1.12%)
Apr 28, 2010 14.73 14.76 14.53 14.68 2,089,921 -0.02(-0.13%)
Apr 27, 2010 14.87 14.93 14.63 14.70 2,521,193 -0.24(-1.62%)
Apr 26, 2010 14.95 15.05 14.90 14.94 1,697,702 +0.01(+0.10%)
Apr 23, 2010 14.79 15.01 14.78 14.93 2,030,181 +0.07(+0.46%)
Apr 22, 2010 14.57 14.86 14.50 14.86 2,138,273 +0.21(+1.42%)
Apr 21, 2010 14.71 14.78 14.52 14.65 2,040,956 +0.00(+0.00%)
Apr 20, 2010 14.55 14.74 14.55 14.65 106,555 +0.27(+1.85%)
Apr 19, 2010 14.25 14.39 14.19 14.39 1,648,111 +0.08(+0.54%)
Apr 16, 2010 14.42 14.53 14.16 14.31 3,795,000 -0.07(-0.51%)
Apr 15, 2010 14.38 14.49 14.36 14.38 1,806,697 +0.04(+0.30%)
Apr 14, 2010 14.34 14.36 14.27 14.34 3,539,427 +0.05(+0.34%)
Apr 13, 2010 14.41 14.42 14.13 14.29 2,173,493 -0.10(-0.67%)
Apr 12, 2010 14.48 14.48 14.34 14.39 1,337,324 -0.07(-0.50%)
Apr 09, 2010 14.43 14.53 14.34 14.46 1,181,234 -0.01(-0.10%)
Apr 08, 2010 14.52 14.52 14.28 14.47 2,322,907 -0.04(-0.27%)
Apr 07, 2010 14.73 14.78 14.46 14.51 2,068,391 -0.20(-1.38%)
Apr 06, 2010 14.61 14.79 14.53 14.72 2,476,080 +0.06(+0.43%)
Apr 05, 2010 14.64 14.69 14.55 14.65 2,091,284 +0.07(+0.50%)
Apr 01, 2010 14.33 14.58 14.58 14.58 2,132,807 +0.37(+2.59%)
Mar 31, 2010 14.34 14.39 14.16 14.21 3,025,866 -0.09(-0.64%)
Mar 30, 2010 14.42 14.51 14.24 14.30 2,823,675 -0.05(-0.37%)
Mar 29, 2010 14.29 14.40 14.21 14.36 2,145,067 +0.14(+0.99%)
Mar 26, 2010 14.59 14.59 14.14 14.22 2,877,272 -0.32(-2.23%)
Mar 25, 2010 14.58 14.66 14.52 14.54 1,404,590 +0.10(+0.67%)
Mar 24, 2010 14.54 14.60 14.45 14.45 1,727,100 -0.16(-1.13%)
Mar 23, 2010 14.56 14.62 14.49 14.61 2,209,799 +0.09(+0.60%)
Mar 22, 2010 14.33 14.56 14.31 14.52 1,949,125 +0.04(+0.30%)
Mar 19, 2010 14.78 14.78 14.46 14.48 2,008,721 -0.27(-1.84%)
Mar 18, 2010 14.84 14.85 14.70 14.75 947,478 -0.06(-0.42%)
Mar 17, 2010 14.82 14.88 14.77 14.81 1,402,366 +0.04(+0.26%)
Mar 16, 2010 14.77 14.80 14.65 14.77 1,858,212 +0.04(+0.30%)
Mar 15, 2010 14.61 14.76 14.60 14.73 1,719,412 +0.07(+0.46%)
Mar 12, 2010 14.55 14.66 14.43 14.66 1,788,784 +0.20(+1.37%)
Mar 11, 2010 14.57 14.62 14.36 14.46 2,557,687 -0.16(-1.08%)
Mar 10, 2010 14.47 14.66 14.43 14.62 2,595,944 +0.18(+1.26%)
Mar 09, 2010 14.20 14.50 14.16 14.44 2,509,141 +0.25(+1.75%)
Mar 08, 2010 14.38 14.43 14.13 14.19 4,763,953 +0.10(+0.71%)
Mar 05, 2010 13.97 14.10 13.97 14.09 1,174,733 +0.23(+1.65%)
Mar 04, 2010 13.98 14.03 13.86 13.86 1,062,775 -0.10(-0.72%)
Mar 03, 2010 13.92 13.99 13.88 13.96 1,289,751 +0.11(+0.79%)
Mar 02, 2010 13.88 14.00 13.80 13.85 1,574,017 +0.12(+0.87%)
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.