Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 12.47 12.66 12.39 12.47 6,046,271 -0.08(-0.62%)
May 27, 2010 12.49 12.56 12.38 12.55 11,719,304 +0.28(+2.29%)
May 26, 2010 12.53 12.58 12.25 12.27 10,430,664 -0.15(-1.23%)
May 25, 2010 12.24 12.46 12.08 12.42 13,227,084 -0.05(-0.40%)
May 24, 2010 12.57 12.65 12.46 12.47 3,406,249 -0.09(-0.69%)
May 21, 2010 12.20 12.71 12.10 12.56 6,359,030 +0.16(+1.30%)
May 20, 2010 12.37 12.66 12.30 12.40 620 -0.50(-3.85%)
May 19, 2010 12.94 13.03 12.71 12.90 6,922,047 -0.13(-0.97%)
May 18, 2010 13.28 13.40 13.02 13.02 146,346 -0.12(-0.92%)
May 17, 2010 13.21 13.22 12.86 13.14 5,102,760 -0.05(-0.39%)
May 14, 2010 13.19 13.41 13.09 13.19 5,789,979 -0.25(-1.82%)
May 13, 2010 13.67 13.69 13.41 13.44 4,690,467 -0.19(-1.38%)
May 12, 2010 13.45 13.69 13.43 13.63 4,910,644 +0.19(+1.38%)
May 11, 2010 13.59 13.66 13.42 13.44 6,190,862 +0.04(+0.30%)
May 10, 2010 13.28 13.40 13.23 13.40 6,553,131 +0.68(+5.35%)
May 07, 2010 12.91 13.08 12.56 12.72 8,370,756 -0.26(-1.98%)
May 06, 2010 13.39 13.47 12.19 12.98 8,515,403 -0.41(-3.05%)
May 05, 2010 13.44 13.60 13.38 13.39 7,782,773 -0.16(-1.18%)
May 04, 2010 13.69 13.77 13.51 13.55 5,735,242 -0.34(-2.42%)
May 03, 2010 13.97 14.14 13.85 13.88 6,992,659 -0.05(-0.39%)
Apr 30, 2010 14.32 14.39 13.93 13.94 8,942,758 -0.11(-0.80%)
Apr 29, 2010 13.92 14.07 13.84 14.05 3,099,127 +0.24(+1.70%)
Apr 28, 2010 13.84 14.01 13.72 13.81 4,098,460 +0.03(+0.20%)
Apr 27, 2010 14.01 14.03 13.75 13.79 6,391,734 -0.29(-2.03%)
Apr 26, 2010 13.95 14.15 13.92 14.07 4,560,777 +0.10(+0.69%)
Apr 23, 2010 13.96 14.03 13.86 13.97 6,296,033 -0.03(-0.21%)
Apr 22, 2010 13.54 14.02 13.50 14.00 8,291,406 +0.41(+2.99%)
Apr 21, 2010 13.49 13.62 13.46 13.60 23,799 +0.12(+0.91%)
Apr 20, 2010 13.36 13.48 13.33 13.47 2,971,142 +0.15(+1.14%)
Apr 19, 2010 13.27 13.41 13.21 13.32 4,324,360 +0.02(+0.12%)
Apr 16, 2010 13.43 13.56 13.27 13.31 4,042,129 -0.19(-1.41%)
Apr 15, 2010 13.45 13.53 13.39 13.50 3,153,895 +0.00(+0.00%)
Apr 14, 2010 13.62 13.63 13.37 13.50 8,077,586 -0.09(-0.65%)
Apr 13, 2010 13.51 13.62 13.39 13.59 3,340,213 +0.05(+0.40%)
Apr 12, 2010 13.56 13.59 13.47 13.53 4,254,349 +0.04(+0.30%)
Apr 09, 2010 13.48 13.50 13.23 13.49 6,884,394 +0.25(+1.93%)
Apr 08, 2010 13.23 13.26 13.13 13.24 3,692,405 -0.01(-0.06%)
Apr 07, 2010 13.28 13.36 13.21 13.24 4,620,109 -0.06(-0.46%)
Apr 06, 2010 13.19 13.36 13.17 13.31 3,722,456 +0.01(+0.05%)
Apr 05, 2010 13.09 13.31 13.08 13.30 4,128,485 +0.23(+1.79%)
Apr 01, 2010 13.00 13.07 13.07 13.07 12,022,705 +0.14(+1.09%)
Mar 31, 2010 12.85 12.99 12.84 12.93 3,841,002 +0.03(+0.26%)
Mar 30, 2010 12.99 13.03 12.88 12.89 3,760,444 -0.08(-0.58%)
Mar 29, 2010 13.04 13.04 12.86 12.97 4,209,639 -0.02(-0.12%)
Mar 26, 2010 12.87 13.05 12.84 12.98 7,722,728 +0.17(+1.32%)
Mar 25, 2010 12.99 13.05 12.81 12.81 6,529,684 -0.07(-0.56%)
Mar 24, 2010 12.99 13.04 12.87 12.89 4,799,786 -0.17(-1.33%)
Mar 23, 2010 12.94 13.06 12.90 13.06 4,763,969 +0.13(+0.99%)
Mar 22, 2010 12.78 13.03 12.74 12.93 5,293,580 +0.08(+0.61%)
Mar 19, 2010 12.92 12.94 12.82 12.85 6,633,578 -0.02(-0.19%)
Mar 18, 2010 12.96 13.05 12.79 12.88 5,704,956 -0.09(-0.66%)
Mar 17, 2010 12.89 13.00 12.89 12.96 5,300,222 +0.08(+0.64%)
Mar 16, 2010 12.88 12.90 12.81 12.88 3,301,072 +0.03(+0.21%)
Mar 15, 2010 12.77 12.86 12.73 12.85 5,424,492 +0.01(+0.10%)
Mar 12, 2010 12.90 12.90 12.75 12.84 2,978,509 -0.03(-0.21%)
Mar 11, 2010 12.84 12.87 12.72 12.87 3,706,252 -0.02(-0.19%)
Mar 10, 2010 12.84 12.90 12.79 12.89 3,979,138 +0.03(+0.25%)
Mar 09, 2010 12.87 12.90 12.82 12.86 4,443,111 -0.04(-0.31%)
Mar 08, 2010 12.72 12.90 12.71 12.90 4,776,247 +0.20(+1.55%)
Mar 05, 2010 12.54 12.73 12.49 12.70 4,164,353 +0.23(+1.82%)
Mar 04, 2010 12.46 12.54 12.39 12.48 3,694,406 +0.02(+0.15%)
Mar 03, 2010 12.49 12.50 12.40 12.46 5,143,270 -0.04(-0.29%)
Mar 02, 2010 12.48 12.52 12.45 12.49 4,746,946 +0.02(+0.15%)
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.