Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 11.65 11.86 11.65 11.65 63,251,900 -0.16(-1.34%)
May 27, 2010 11.71 11.83 11.63 11.81 57,465,868 +0.24(+2.07%)
May 26, 2010 11.66 11.71 11.52 11.57 22,256 -0.09(-0.78%)
May 25, 2010 11.55 11.70 11.40 11.66 40,357 -0.05(-0.45%)
May 24, 2010 11.85 11.87 11.65 11.72 62,598,488 -0.20(-1.69%)
May 21, 2010 11.68 11.93 11.68 11.92 113,169,208 -0.05(-0.44%)
May 20, 2010 12.00 12.08 11.95 11.97 67,547 -0.29(-2.39%)
May 19, 2010 12.24 12.33 12.13 12.26 64,214,540 -0.01(-0.08%)
May 18, 2010 12.40 12.42 12.14 12.27 59,794 -0.09(-0.70%)
May 17, 2010 12.20 12.42 12.13 12.36 62,381,808 +0.18(+1.46%)
May 14, 2010 12.18 12.36 12.07 12.18 78,837,112 -0.16(-1.32%)
May 13, 2010 12.37 12.45 12.29 12.34 47,846,480 +0.01(+0.08%)
May 12, 2010 12.34 12.42 12.26 12.33 61,151,396 +0.04(+0.31%)
May 11, 2010 12.31 12.38 12.23 12.30 8,916 -0.01(-0.12%)
May 10, 2010 12.28 12.37 12.18 12.31 85,153,424 +0.27(+2.27%)
May 07, 2010 12.09 12.22 11.88 12.04 107,110,080 -0.02(-0.16%)
May 06, 2010 12.11 12.34 11.53 12.06 141,265,520 -0.41(-3.27%)
May 05, 2010 12.43 12.48 12.34 12.46 69,828,760 +0.04(+0.35%)
May 04, 2010 12.62 12.67 12.35 12.42 32,597 -0.18(-1.45%)
May 03, 2010 12.58 12.67 12.50 12.60 56,462,672 +0.11(+0.84%)
Apr 30, 2010 12.57 12.71 12.49 12.50 70,361,208 -0.04(-0.31%)
Apr 29, 2010 12.51 12.61 12.44 12.54 53,452,800 +0.11(+0.89%)
Apr 28, 2010 12.47 12.52 12.29 12.43 71,232,104 -0.02(-0.15%)
Apr 27, 2010 12.56 12.62 12.41 12.44 29,008 -0.15(-1.22%)
Apr 26, 2010 12.58 12.67 12.57 12.60 37,079,680 +0.01(+0.08%)
Apr 23, 2010 12.55 12.61 12.46 12.59 58,437,224 -0.01(-0.08%)
Apr 22, 2010 12.51 12.62 12.37 12.60 68,700,680 -0.03(-0.27%)
Apr 21, 2010 12.82 12.83 12.54 12.63 543,421 -0.15(-1.20%)
Apr 20, 2010 12.67 12.82 12.64 12.78 72,137 +0.13(+1.06%)
Apr 19, 2010 12.51 12.68 12.44 12.65 69,441,416 +0.22(+1.74%)
Apr 16, 2010 12.56 12.64 12.43 12.43 66,706,296 -0.15(-1.18%)
Apr 15, 2010 12.54 12.61 12.49 12.58 58,370,760 +0.00(+0.00%)
Apr 14, 2010 12.55 12.58 12.48 12.58 57,801,076 +0.02(+0.15%)
Apr 13, 2010 12.62 12.67 12.48 12.56 79,274,160 -0.09(-0.68%)
Apr 12, 2010 12.74 12.79 12.63 12.65 47,836,372 -0.03(-0.23%)
Apr 09, 2010 12.52 12.71 12.50 12.68 82,886,232 +0.20(+1.61%)
Apr 08, 2010 12.28 12.50 12.28 12.48 76,204,200 +0.18(+1.44%)
Apr 07, 2010 12.47 12.48 12.22 12.30 65,413,132 -0.12(-0.93%)
Apr 06, 2010 12.40 12.44 12.34 12.42 45,278,920 +0.05(+0.42%)
Apr 05, 2010 12.41 12.44 12.33 12.36 50,800,276 +0.04(+0.34%)
Apr 01, 2010 12.29 12.32 12.32 12.32 43,564,648 +0.13(+1.04%)
Mar 31, 2010 12.22 12.29 12.15 12.19 77,786,024 -0.05(-0.42%)
Mar 30, 2010 12.38 12.42 12.19 12.25 110,727,032 -0.26(-2.11%)
Mar 29, 2010 12.43 12.54 12.41 12.51 42,953,960 +0.13(+1.03%)
Mar 26, 2010 12.35 12.51 12.32 12.38 38,273,900 +0.04(+0.34%)
Mar 25, 2010 12.47 12.48 12.32 12.34 51,056,808 -0.05(-0.42%)
Mar 24, 2010 12.47 12.51 12.33 12.39 43,276,904 -0.14(-1.09%)
Mar 23, 2010 12.50 12.54 12.42 12.53 38,433,268 +0.15(+1.22%)
Mar 22, 2010 12.36 12.52 12.31 12.38 52,000,200 -0.00(-0.04%)
Mar 19, 2010 12.36 12.42 12.26 12.38 76,006,416 +0.09(+0.69%)
Mar 18, 2010 12.25 12.31 12.22 12.30 36,046,208 +0.08(+0.62%)
Mar 17, 2010 12.25 12.26 12.20 12.22 38,365,204 +0.02(+0.19%)
Mar 16, 2010 12.20 12.26 12.13 12.20 37,335,632 +0.03(+0.27%)
Mar 15, 2010 12.14 12.17 12.12 12.17 43,059,912 +0.08(+0.62%)
Mar 12, 2010 12.12 12.14 11.99 12.09 37,759,248 +0.01(+0.08%)
Mar 11, 2010 12.00 12.08 11.94 12.08 46,121,524 +0.06(+0.51%)
Mar 10, 2010 12.09 12.13 11.97 12.02 49,877,016 -0.04(-0.35%)
Mar 09, 2010 11.96 12.14 11.94 12.06 92,107,200 +0.13(+1.11%)
Mar 08, 2010 11.82 11.97 11.75 11.93 52,276,916 +0.14(+1.16%)
Mar 05, 2010 11.81 11.82 11.71 11.79 59,254,248 +0.01(+0.12%)
Mar 04, 2010 11.75 11.80 11.70 11.78 60,885,324 +0.03(+0.28%)
Mar 03, 2010 11.81 11.81 11.71 11.75 43,855,808 +0.00(+0.04%)
Mar 02, 2010 11.80 11.83 11.66 11.74 70,783,488 -0.06(-0.48%)
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.