Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 13.34 13.53 13.25 13.34 5,655,636 -0.08(-0.62%)
May 27, 2010 13.35 13.42 13.24 13.42 10,962,148 +0.30(+2.29%)
May 26, 2010 13.40 13.44 13.09 13.12 9,756,764 -0.16(-1.23%)
May 25, 2010 13.09 13.32 12.92 13.28 12,372,515 -0.05(-0.40%)
May 24, 2010 13.43 13.52 13.32 13.34 3,186,179 -0.09(-0.69%)
May 21, 2010 13.04 13.59 12.93 13.43 5,948,188 +0.17(+1.30%)
May 20, 2010 13.22 13.54 13.15 13.26 580 -0.53(-3.85%)
May 19, 2010 13.84 13.94 13.59 13.79 6,474,830 -0.13(-0.97%)
May 18, 2010 14.20 14.32 13.92 13.92 136,891 -0.13(-0.92%)
May 17, 2010 14.12 14.13 13.75 14.05 4,773,083 -0.06(-0.39%)
May 14, 2010 14.11 14.34 14.00 14.11 5,415,903 -0.26(-1.82%)
May 13, 2010 14.61 14.63 14.34 14.37 4,387,427 -0.20(-1.38%)
May 12, 2010 14.38 14.63 14.36 14.57 4,593,379 +0.20(+1.38%)
May 11, 2010 14.53 14.60 14.35 14.37 5,790,886 +0.04(+0.30%)
May 10, 2010 14.20 14.33 14.15 14.33 6,129,749 +0.73(+5.35%)
May 07, 2010 13.80 13.98 13.43 13.60 7,829,941 -0.27(-1.98%)
May 06, 2010 14.31 14.40 13.03 13.87 7,965,243 -0.44(-3.05%)
May 05, 2010 14.37 14.54 14.30 14.31 7,279,947 -0.17(-1.18%)
May 04, 2010 14.63 14.72 14.44 14.48 5,364,702 -0.36(-2.42%)
May 03, 2010 14.93 15.11 14.80 14.84 6,540,880 -0.06(-0.39%)
Apr 30, 2010 15.31 15.38 14.90 14.90 8,364,988 -0.12(-0.80%)
Apr 29, 2010 14.88 15.04 14.79 15.02 2,898,900 +0.25(+1.70%)
Apr 28, 2010 14.79 14.98 14.67 14.77 3,833,668 +0.03(+0.20%)
Apr 27, 2010 14.98 15.00 14.70 14.74 5,978,780 -0.31(-2.03%)
Apr 26, 2010 14.92 15.13 14.88 15.04 4,266,116 +0.10(+0.69%)
Apr 23, 2010 14.93 15.00 14.82 14.94 5,889,261 -0.03(-0.21%)
Apr 22, 2010 14.47 14.99 14.43 14.97 7,755,719 +0.43(+2.99%)
Apr 21, 2010 14.42 14.56 14.39 14.54 22,262 +0.13(+0.91%)
Apr 20, 2010 14.28 14.41 14.25 14.41 2,779,184 +0.16(+1.14%)
Apr 19, 2010 14.19 14.34 14.12 14.24 4,044,973 +0.02(+0.12%)
Apr 16, 2010 14.36 14.49 14.19 14.23 3,780,977 -0.20(-1.41%)
Apr 15, 2010 14.38 14.46 14.31 14.43 2,950,129 +0.00(+0.00%)
Apr 14, 2010 14.56 14.57 14.29 14.43 7,555,713 -0.09(-0.65%)
Apr 13, 2010 14.45 14.56 14.32 14.52 3,124,410 +0.06(+0.41%)
Apr 12, 2010 14.49 14.53 14.41 14.47 3,979,486 +0.04(+0.30%)
Apr 09, 2010 14.41 14.44 14.14 14.42 6,439,610 +0.27(+1.93%)
Apr 08, 2010 14.15 14.17 14.03 14.15 3,453,848 -0.01(-0.06%)
Apr 07, 2010 14.20 14.29 14.13 14.16 4,321,615 -0.07(-0.46%)
Apr 06, 2010 14.10 14.28 14.07 14.22 3,481,957 +0.01(+0.05%)
Apr 05, 2010 14.00 14.23 13.98 14.22 3,861,754 +0.25(+1.79%)
Apr 01, 2010 13.89 13.97 13.97 13.97 11,245,948 +0.15(+1.08%)
Mar 31, 2010 13.74 13.89 13.73 13.82 3,592,844 +0.04(+0.26%)
Mar 30, 2010 13.88 13.93 13.77 13.78 3,517,491 -0.08(-0.59%)
Mar 29, 2010 13.94 13.94 13.75 13.86 3,937,665 -0.02(-0.12%)
Mar 26, 2010 13.76 13.95 13.72 13.88 7,223,781 +0.18(+1.32%)
Mar 25, 2010 13.89 13.95 13.70 13.70 6,107,817 -0.08(-0.56%)
Mar 24, 2010 13.89 13.95 13.76 13.78 4,489,684 -0.19(-1.33%)
Mar 23, 2010 13.84 13.96 13.80 13.96 4,456,180 +0.14(+0.99%)
Mar 22, 2010 13.67 13.93 13.62 13.83 4,951,575 +0.08(+0.61%)
Mar 19, 2010 13.81 13.83 13.71 13.74 6,204,998 -0.03(-0.19%)
Mar 18, 2010 13.85 13.96 13.67 13.77 5,336,372 -0.09(-0.66%)
Mar 17, 2010 13.78 13.90 13.78 13.86 4,957,787 +0.09(+0.64%)
Mar 16, 2010 13.77 13.79 13.69 13.77 3,087,798 +0.03(+0.21%)
Mar 15, 2010 13.65 13.75 13.61 13.74 5,074,029 +0.01(+0.10%)
Mar 12, 2010 13.79 13.79 13.63 13.73 2,786,075 -0.03(-0.21%)
Mar 11, 2010 13.72 13.76 13.60 13.76 3,466,800 -0.03(-0.19%)
Mar 10, 2010 13.72 13.79 13.68 13.78 3,722,056 +0.03(+0.25%)
Mar 09, 2010 13.76 13.79 13.71 13.75 4,156,052 -0.04(-0.31%)
Mar 08, 2010 13.60 13.79 13.59 13.79 4,467,665 +0.21(+1.55%)
Mar 05, 2010 13.41 13.61 13.36 13.58 3,895,304 +0.16(+1.22%)
Mar 04, 2010 13.40 13.49 13.32 13.42 3,435,348 +0.02(+0.15%)
Mar 03, 2010 13.43 13.44 13.33 13.40 4,782,616 -0.04(-0.29%)
Mar 02, 2010 13.42 13.47 13.38 13.44 4,414,082 +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.