Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 13.75 13.98 13.62 13.75 2,553,553 -0.24(-1.73%)
May 27, 2010 13.88 14.10 13.79 14.00 2,689,882 +0.46(+3.42%)
May 26, 2010 13.52 13.83 13.45 13.53 3,229,627 +0.12(+0.92%)
May 25, 2010 13.16 13.44 12.99 13.41 2,611,389 -0.17(-1.29%)
May 24, 2010 13.50 13.81 13.46 13.58 2,495,588 -0.00(-0.03%)
May 21, 2010 13.10 13.73 12.85 13.59 3,705,580 +0.19(+1.42%)
May 20, 2010 13.44 13.78 13.39 13.40 3,696,788 -0.94(-6.53%)
May 19, 2010 14.51 14.65 14.00 14.33 1,925,900 -0.33(-2.24%)
May 18, 2010 15.18 15.30 14.58 14.66 1,734,890 -0.37(-2.45%)
May 17, 2010 15.15 15.22 14.60 15.03 2,514,101 -0.09(-0.58%)
May 14, 2010 15.12 15.37 14.87 15.12 2,607,749 -0.34(-2.17%)
May 13, 2010 15.67 15.67 15.40 15.45 2,028,513 -0.25(-1.60%)
May 12, 2010 15.41 15.81 15.41 15.70 2,367,446 +0.30(+1.93%)
May 11, 2010 15.47 15.59 15.38 15.41 2,117,379 +0.07(+0.46%)
May 10, 2010 15.22 15.34 15.13 15.34 3,495,765 +0.75(+5.14%)
May 07, 2010 15.12 15.28 14.54 14.59 5,921,800 -0.58(-3.85%)
May 06, 2010 15.62 15.91 14.43 15.17 4,958,222 -0.27(-1.75%)
May 05, 2010 15.71 16.18 15.25 15.44 6,191,449 -0.40(-2.51%)
May 04, 2010 16.08 16.08 15.73 15.84 3,513,783 -0.48(-2.92%)
May 03, 2010 16.38 16.57 16.25 16.32 2,307,113 +0.05(+0.33%)
Apr 30, 2010 16.52 16.82 16.26 16.26 3,512,138 -0.23(-1.37%)
Apr 29, 2010 16.02 16.50 15.98 16.49 2,480,234 +0.62(+3.90%)
Apr 28, 2010 15.93 16.10 15.78 15.87 1,716,644 +0.06(+0.40%)
Apr 27, 2010 16.28 16.33 15.78 15.81 2,298,961 -0.44(-2.71%)
Apr 26, 2010 16.29 16.69 16.07 16.25 6,785,583 +0.68(+4.35%)
Apr 23, 2010 15.24 15.58 15.22 15.57 2,835,587 +0.28(+1.86%)
Apr 22, 2010 15.56 15.58 15.06 15.28 5,536,315 -0.44(-2.78%)
Apr 21, 2010 15.99 16.05 15.68 15.72 1,859,440 -0.22(-1.40%)
Apr 20, 2010 15.69 15.99 15.69 15.95 1,881,514 +0.38(+2.44%)
Apr 19, 2010 15.57 15.69 15.35 15.57 1,136,638 -0.11(-0.70%)
Apr 16, 2010 15.83 15.92 15.50 15.68 987,947 -0.24(-1.51%)
Apr 15, 2010 15.88 15.99 15.77 15.91 1,261,283 -0.01(-0.09%)
Apr 14, 2010 15.82 15.95 15.59 15.93 1,400,314 +0.17(+1.05%)
Apr 13, 2010 15.67 15.79 15.51 15.76 2,706,997 +0.01(+0.07%)
Apr 12, 2010 16.01 16.07 15.65 15.75 3,965,174 -0.25(-1.54%)
Apr 09, 2010 15.98 16.03 15.84 16.00 1,638,435 +0.06(+0.37%)
Apr 08, 2010 15.89 15.99 15.71 15.94 1,953,669 +0.01(+0.09%)
Apr 07, 2010 15.92 15.97 15.81 15.93 2,455,057 +0.02(+0.10%)
Apr 06, 2010 15.73 15.96 15.67 15.91 2,641,766 +0.11(+0.68%)
Apr 05, 2010 15.69 15.80 15.63 15.80 1,241,009 +0.16(+1.04%)
Apr 01, 2010 15.54 15.64 15.64 15.64 7,201,243 +0.21(+1.34%)
Mar 31, 2010 15.45 15.59 15.39 15.43 2,556,634 -0.02(-0.15%)
Mar 30, 2010 15.64 15.66 15.36 15.46 1,848,671 -0.11(-0.72%)
Mar 29, 2010 15.12 15.70 15.12 15.57 4,524,347 +0.52(+3.43%)
Mar 26, 2010 14.55 15.10 14.55 15.05 4,771,629 +0.58(+4.00%)
Mar 25, 2010 14.44 14.63 14.36 14.47 3,643,116 +0.17(+1.20%)
Mar 24, 2010 14.27 14.52 14.23 14.30 2,128,062 -0.01(-0.08%)
Mar 23, 2010 14.17 14.37 14.16 14.31 1,489,559 +0.13(+0.92%)
Mar 22, 2010 13.98 14.32 13.96 14.18 1,845,104 +0.07(+0.51%)
Mar 19, 2010 14.50 14.55 14.04 14.11 3,969,093 -0.40(-2.74%)
Mar 18, 2010 14.67 14.68 14.47 14.51 2,031,126 -0.15(-1.00%)
Mar 17, 2010 14.51 14.70 14.51 14.65 1,424,688 +0.21(+1.43%)
Mar 16, 2010 14.43 14.50 14.40 14.45 1,772,611 +0.03(+0.18%)
Mar 15, 2010 14.39 14.43 14.33 14.42 1,491,097 -0.16(-1.09%)
Mar 12, 2010 14.57 14.58 14.37 14.58 1,831,994 +0.10(+0.66%)
Mar 11, 2010 14.45 14.51 14.30 14.48 1,635,023 +0.05(+0.34%)
Mar 10, 2010 14.31 14.45 14.25 14.44 1,673,764 +0.15(+1.04%)
Mar 09, 2010 14.36 14.42 14.17 14.29 2,737,858 -0.17(-1.17%)
Mar 08, 2010 14.53 14.65 14.41 14.46 1,610,233 -0.12(-0.84%)
Mar 05, 2010 14.38 14.59 14.37 14.58 1,469,817 +0.31(+2.18%)
Mar 04, 2010 14.26 14.40 14.24 14.27 2,422,070 +0.01(+0.05%)
Mar 03, 2010 14.23 14.37 14.22 14.26 1,717,246 +0.09(+0.65%)
Mar 02, 2010 14.24 14.29 14.11 14.17 2,303,313 +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.