Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 14.15 14.29 14.06 14.15 1,851,958 -0.05(-0.38%)
May 27, 2010 13.97 14.23 13.97 14.21 2,329,288 +0.47(+3.46%)
May 26, 2010 14.12 14.13 13.71 13.73 206 -0.30(-2.14%)
May 25, 2010 13.91 14.07 13.61 14.03 5,390,890 -0.26(-1.80%)
May 24, 2010 14.14 14.41 14.09 14.29 1,784,800 +0.11(+0.79%)
May 21, 2010 13.75 14.22 13.65 14.18 3,902,749 +0.23(+1.67%)
May 20, 2010 14.00 14.16 13.94 13.94 3,890,163 -0.67(-4.61%)
May 19, 2010 14.69 14.85 14.52 14.62 3,912,178 -0.19(-1.28%)
May 18, 2010 14.96 15.05 14.72 14.81 2,522,349 +0.01(+0.07%)
May 17, 2010 14.93 14.95 14.56 14.80 2,871,898 -0.14(-0.94%)
May 14, 2010 14.94 15.14 14.66 14.94 4,366,236 -0.02(-0.13%)
May 13, 2010 14.73 15.03 14.73 14.96 1,734,771 +0.16(+1.11%)
May 12, 2010 14.74 14.82 14.69 14.79 1,585,215 +0.10(+0.69%)
May 11, 2010 14.79 14.84 14.67 14.69 2,206,770 +0.10(+0.70%)
May 10, 2010 14.53 14.59 14.47 14.59 4,197,586 +0.41(+2.87%)
May 07, 2010 14.13 14.24 13.87 14.18 4,630,265 -0.09(-0.65%)
May 06, 2010 14.27 14.38 13.69 14.27 206 +0.17(+1.20%)
May 05, 2010 14.24 14.29 14.10 14.10 1,877,110 -0.27(-1.85%)
May 04, 2010 14.59 14.59 14.27 14.37 2,181,905 -0.32(-2.21%)
May 03, 2010 14.69 14.79 14.64 14.69 1,745,228 +0.11(+0.76%)
Apr 30, 2010 14.85 14.86 14.55 14.58 2,314,828 -0.27(-1.83%)
Apr 29, 2010 14.71 14.89 14.71 14.85 1,617,168 +0.16(+1.12%)
Apr 28, 2010 14.73 14.77 14.54 14.69 2,088,821 -0.02(-0.13%)
Apr 27, 2010 14.88 14.94 14.64 14.71 2,519,866 -0.24(-1.62%)
Apr 26, 2010 14.96 15.06 14.91 14.95 1,696,809 +0.01(+0.10%)
Apr 23, 2010 14.80 15.02 14.79 14.94 2,029,112 +0.07(+0.46%)
Apr 22, 2010 14.57 14.87 14.51 14.87 2,137,148 +0.21(+1.42%)
Apr 21, 2010 14.71 14.79 14.53 14.66 2,039,882 +0.00(+0.00%)
Apr 20, 2010 14.56 14.74 14.56 14.66 106,499 +0.27(+1.85%)
Apr 19, 2010 14.26 14.40 14.20 14.39 1,647,244 +0.08(+0.54%)
Apr 16, 2010 14.42 14.54 14.17 14.32 3,793,003 -0.07(-0.50%)
Apr 15, 2010 14.39 14.50 14.36 14.39 1,805,746 +0.04(+0.30%)
Apr 14, 2010 14.35 14.37 14.27 14.35 3,537,564 +0.05(+0.34%)
Apr 13, 2010 14.41 14.42 14.14 14.30 2,172,349 -0.10(-0.67%)
Apr 12, 2010 14.49 14.49 14.35 14.39 1,336,620 -0.07(-0.50%)
Apr 09, 2010 14.44 14.54 14.35 14.47 1,180,612 -0.01(-0.10%)
Apr 08, 2010 14.53 14.53 14.29 14.48 2,321,685 -0.04(-0.27%)
Apr 07, 2010 14.73 14.79 14.47 14.52 2,067,302 -0.20(-1.38%)
Apr 06, 2010 14.62 14.80 14.54 14.72 2,474,777 +0.06(+0.43%)
Apr 05, 2010 14.65 14.69 14.55 14.66 2,090,184 +0.07(+0.50%)
Apr 01, 2010 14.34 14.59 14.59 14.59 2,131,684 +0.37(+2.59%)
Mar 31, 2010 14.35 14.39 14.17 14.22 3,024,274 -0.09(-0.64%)
Mar 30, 2010 14.42 14.52 14.24 14.31 2,822,189 -0.05(-0.37%)
Mar 29, 2010 14.30 14.40 14.22 14.37 2,143,938 +0.14(+0.99%)
Mar 26, 2010 14.59 14.59 14.14 14.22 2,875,757 -0.32(-2.23%)
Mar 25, 2010 14.59 14.67 14.53 14.55 1,403,851 +0.10(+0.67%)
Mar 24, 2010 14.54 14.61 14.45 14.45 1,726,191 -0.16(-1.13%)
Mar 23, 2010 14.57 14.63 14.50 14.62 2,208,636 +0.09(+0.60%)
Mar 22, 2010 14.34 14.56 14.32 14.53 1,948,099 +0.04(+0.30%)
Mar 19, 2010 14.79 14.79 14.47 14.49 2,007,663 -0.27(-1.84%)
Mar 18, 2010 14.85 14.85 14.71 14.76 946,979 -0.06(-0.42%)
Mar 17, 2010 14.83 14.89 14.78 14.82 1,401,628 +0.04(+0.26%)
Mar 16, 2010 14.78 14.81 14.66 14.78 1,857,234 +0.04(+0.30%)
Mar 15, 2010 14.62 14.77 14.61 14.74 1,718,507 +0.07(+0.46%)
Mar 12, 2010 14.55 14.67 14.43 14.67 1,787,843 +0.20(+1.37%)
Mar 11, 2010 14.57 14.63 14.37 14.47 2,556,341 -0.16(-1.08%)
Mar 10, 2010 14.48 14.66 14.43 14.63 2,594,578 +0.18(+1.26%)
Mar 09, 2010 14.21 14.51 14.17 14.45 2,507,820 +0.25(+1.75%)
Mar 08, 2010 14.39 14.43 14.13 14.20 4,761,446 +0.10(+0.71%)
Mar 05, 2010 13.98 14.10 13.98 14.10 1,174,115 +0.23(+1.65%)
Mar 04, 2010 13.99 14.03 13.87 13.87 1,062,216 -0.10(-0.72%)
Mar 03, 2010 13.92 13.99 13.89 13.97 1,289,073 +0.11(+0.79%)
Mar 02, 2010 13.88 14.01 13.81 13.86 1,573,189 +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.