Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 14.59 14.83 14.44 14.59 2,407,027 -0.26(-1.73%)
May 27, 2010 14.72 14.95 14.63 14.85 2,535,533 +0.49(+3.42%)
May 26, 2010 14.34 14.67 14.27 14.36 3,044,307 +0.13(+0.92%)
May 25, 2010 13.96 14.26 13.78 14.22 2,461,544 -0.19(-1.28%)
May 24, 2010 14.32 14.65 14.28 14.41 2,352,388 -0.01(-0.03%)
May 21, 2010 13.90 14.56 13.63 14.42 3,492,949 +0.20(+1.42%)
May 20, 2010 14.25 14.62 14.21 14.21 3,484,661 -0.99(-6.53%)
May 19, 2010 15.40 15.55 14.86 15.21 1,815,389 -0.35(-2.24%)
May 18, 2010 16.11 16.23 15.47 15.55 1,635,339 -0.39(-2.45%)
May 17, 2010 16.08 16.14 15.48 15.94 2,369,838 -0.09(-0.59%)
May 14, 2010 16.04 16.30 15.77 16.04 2,458,113 -0.36(-2.17%)
May 13, 2010 16.62 16.62 16.34 16.39 1,912,114 -0.27(-1.60%)
May 12, 2010 16.35 16.77 16.35 16.66 2,231,599 +0.32(+1.93%)
May 11, 2010 16.41 16.54 16.32 16.34 1,995,881 +0.07(+0.46%)
May 10, 2010 16.15 16.27 16.05 16.27 3,295,173 +0.79(+5.14%)
May 07, 2010 16.04 16.21 15.42 15.47 5,581,999 -0.62(-3.85%)
May 06, 2010 16.57 16.87 15.31 16.09 4,673,712 -0.29(-1.75%)
May 05, 2010 16.66 17.17 16.18 16.38 5,836,175 -0.42(-2.51%)
May 04, 2010 17.06 17.06 16.69 16.80 3,312,158 -0.51(-2.92%)
May 03, 2010 17.38 17.58 17.24 17.31 2,174,728 +0.06(+0.33%)
Apr 30, 2010 17.52 17.84 17.25 17.25 3,310,606 -0.24(-1.37%)
Apr 29, 2010 16.99 17.51 16.95 17.49 2,337,915 +0.66(+3.90%)
Apr 28, 2010 16.90 17.08 16.74 16.83 1,618,141 +0.07(+0.40%)
Apr 27, 2010 17.27 17.33 16.74 16.77 2,167,044 -0.47(-2.71%)
Apr 26, 2010 17.28 17.71 17.05 17.23 6,396,218 +0.72(+4.35%)
Apr 23, 2010 16.16 16.52 16.15 16.52 2,672,877 +0.30(+1.86%)
Apr 22, 2010 16.51 16.53 15.98 16.21 5,218,634 -0.46(-2.78%)
Apr 21, 2010 16.96 17.03 16.63 16.68 1,752,743 -0.24(-1.40%)
Apr 20, 2010 16.64 16.97 16.64 16.92 1,773,551 +0.40(+2.44%)
Apr 19, 2010 16.51 16.64 16.28 16.51 1,071,416 -0.12(-0.70%)
Apr 16, 2010 16.80 16.89 16.44 16.63 931,257 -0.25(-1.51%)
Apr 15, 2010 16.85 16.97 16.73 16.88 1,188,909 -0.01(-0.09%)
Apr 14, 2010 16.78 16.92 16.54 16.90 1,319,962 +0.18(+1.05%)
Apr 13, 2010 16.63 16.75 16.45 16.72 2,551,666 +0.01(+0.07%)
Apr 12, 2010 16.99 17.05 16.61 16.71 3,737,647 -0.26(-1.54%)
Apr 09, 2010 16.95 17.01 16.80 16.97 1,544,419 +0.06(+0.36%)
Apr 08, 2010 16.86 16.97 16.66 16.91 1,841,565 +0.01(+0.09%)
Apr 07, 2010 16.89 16.94 16.77 16.90 2,314,183 +0.02(+0.10%)
Apr 06, 2010 16.69 16.93 16.62 16.88 2,490,178 +0.11(+0.68%)
Apr 05, 2010 16.64 16.77 16.58 16.77 1,169,798 +0.17(+1.04%)
Apr 01, 2010 16.49 16.59 16.59 16.59 6,788,026 +0.22(+1.34%)
Mar 31, 2010 16.39 16.54 16.33 16.37 2,409,931 -0.02(-0.15%)
Mar 30, 2010 16.59 16.61 16.29 16.40 1,742,592 -0.12(-0.72%)
Mar 29, 2010 16.04 16.66 16.04 16.52 4,264,734 +0.55(+3.43%)
Mar 26, 2010 15.44 16.02 15.44 15.97 4,497,826 +0.61(+4.00%)
Mar 25, 2010 15.32 15.52 15.23 15.35 3,434,069 +0.18(+1.20%)
Mar 24, 2010 15.14 15.40 15.09 15.17 2,005,951 -0.01(-0.08%)
Mar 23, 2010 15.03 15.24 15.02 15.18 1,404,086 +0.14(+0.92%)
Mar 22, 2010 14.83 15.19 14.81 15.04 1,739,230 +0.08(+0.51%)
Mar 19, 2010 15.39 15.43 14.89 14.97 3,741,341 -0.42(-2.74%)
Mar 18, 2010 15.57 15.58 15.35 15.39 1,914,577 -0.16(-1.00%)
Mar 17, 2010 15.40 15.60 15.39 15.55 1,342,937 +0.22(+1.43%)
Mar 16, 2010 15.30 15.38 15.27 15.33 1,670,896 +0.03(+0.18%)
Mar 15, 2010 15.27 15.31 15.21 15.30 1,405,536 -0.17(-1.09%)
Mar 12, 2010 15.45 15.47 15.24 15.47 1,726,871 +0.10(+0.66%)
Mar 11, 2010 15.33 15.39 15.17 15.37 1,541,203 +0.01(+0.04%)
Mar 10, 2010 15.23 15.37 15.16 15.36 1,572,978 +0.16(+1.04%)
Mar 09, 2010 15.28 15.34 15.08 15.20 2,572,998 -0.18(-1.17%)
Mar 08, 2010 15.46 15.59 15.33 15.38 1,513,273 -0.13(-0.84%)
Mar 05, 2010 15.30 15.52 15.29 15.51 1,381,312 +0.33(+2.18%)
Mar 04, 2010 15.17 15.32 15.15 15.18 2,276,225 +0.01(+0.05%)
Mar 03, 2010 15.14 15.29 15.13 15.17 1,613,842 +0.10(+0.65%)
Mar 02, 2010 15.15 15.20 15.01 15.08 2,164,619 +0.01(+0.05%)
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.