Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 13.36 13.55 13.27 13.36 5,645,368 -0.08(-0.62%)
May 27, 2010 13.38 13.45 13.26 13.44 10,942,246 +0.30(+2.29%)
May 26, 2010 13.42 13.47 13.12 13.14 9,739,051 -0.16(-1.23%)
May 25, 2010 13.11 13.34 12.94 13.31 12,350,052 -0.05(-0.40%)
May 24, 2010 13.46 13.55 13.34 13.36 3,180,395 -0.09(-0.69%)
May 21, 2010 13.06 13.62 12.96 13.45 5,937,389 +0.17(+1.30%)
May 20, 2010 13.24 13.56 13.17 13.28 578 -0.53(-3.85%)
May 19, 2010 13.86 13.96 13.61 13.81 6,463,075 -0.13(-0.97%)
May 18, 2010 14.22 14.35 13.94 13.95 136,642 -0.13(-0.92%)
May 17, 2010 14.15 14.16 13.77 14.08 4,764,418 -0.06(-0.39%)
May 14, 2010 14.13 14.36 14.02 14.13 5,406,070 -0.26(-1.82%)
May 13, 2010 14.64 14.66 14.36 14.39 4,379,462 -0.20(-1.38%)
May 12, 2010 14.41 14.66 14.39 14.60 4,585,039 +0.20(+1.38%)
May 11, 2010 14.55 14.63 14.37 14.40 5,780,372 +0.04(+0.30%)
May 10, 2010 14.23 14.35 14.17 14.35 6,118,620 +0.73(+5.35%)
May 07, 2010 13.83 14.00 13.45 13.63 7,815,726 -0.27(-1.98%)
May 06, 2010 14.34 14.42 13.05 13.90 7,950,782 -0.44(-3.05%)
May 05, 2010 14.39 14.56 14.32 14.34 7,266,730 -0.17(-1.18%)
May 04, 2010 14.66 14.74 14.47 14.51 5,354,962 -0.36(-2.42%)
May 03, 2010 14.96 15.14 14.83 14.87 6,529,005 -0.06(-0.39%)
Apr 30, 2010 15.34 15.41 14.92 14.93 8,349,801 -0.12(-0.80%)
Apr 29, 2010 14.91 15.07 14.82 15.05 2,893,637 +0.25(+1.70%)
Apr 28, 2010 14.82 15.01 14.69 14.79 3,826,708 +0.03(+0.20%)
Apr 27, 2010 15.01 15.02 14.73 14.77 5,967,925 -0.31(-2.03%)
Apr 26, 2010 14.94 15.16 14.91 15.07 4,258,371 +0.10(+0.69%)
Apr 23, 2010 14.96 15.02 14.84 14.97 5,878,569 -0.03(-0.21%)
Apr 22, 2010 14.50 15.02 14.46 15.00 7,741,638 +0.44(+2.99%)
Apr 21, 2010 14.45 14.58 14.42 14.56 22,221 +0.13(+0.91%)
Apr 20, 2010 14.30 14.44 14.27 14.43 2,774,138 +0.16(+1.14%)
Apr 19, 2010 14.21 14.36 14.15 14.27 4,037,630 +0.02(+0.12%)
Apr 16, 2010 14.39 14.52 14.22 14.25 3,774,112 -0.20(-1.41%)
Apr 15, 2010 14.41 14.49 14.34 14.46 2,944,773 +0.00(+0.00%)
Apr 14, 2010 14.59 14.59 14.31 14.46 7,541,995 -0.10(-0.65%)
Apr 13, 2010 14.47 14.58 14.34 14.55 3,118,738 +0.06(+0.41%)
Apr 12, 2010 14.52 14.56 14.43 14.49 3,972,261 +0.04(+0.30%)
Apr 09, 2010 14.43 14.46 14.17 14.45 6,427,919 +0.27(+1.93%)
Apr 08, 2010 14.17 14.20 14.06 14.18 3,447,577 -0.01(-0.06%)
Apr 07, 2010 14.22 14.31 14.15 14.19 4,313,769 -0.07(-0.46%)
Apr 06, 2010 14.12 14.30 14.10 14.25 3,475,635 +0.01(+0.05%)
Apr 05, 2010 14.02 14.25 14.01 14.24 3,854,743 +0.25(+1.79%)
Apr 01, 2010 13.92 13.99 13.99 13.99 11,225,530 +0.15(+1.09%)
Mar 31, 2010 13.77 13.92 13.75 13.84 3,586,321 +0.04(+0.26%)
Mar 30, 2010 13.91 13.95 13.79 13.81 3,511,104 -0.08(-0.58%)
Mar 29, 2010 13.97 13.97 13.77 13.89 3,930,516 -0.02(-0.12%)
Mar 26, 2010 13.78 13.97 13.75 13.91 7,210,666 +0.18(+1.32%)
Mar 25, 2010 13.91 13.97 13.72 13.72 6,096,728 -0.08(-0.56%)
Mar 24, 2010 13.92 13.97 13.78 13.80 4,481,533 -0.19(-1.33%)
Mar 23, 2010 13.86 13.99 13.82 13.99 4,448,090 +0.14(+0.99%)
Mar 22, 2010 13.69 13.96 13.65 13.85 4,942,585 +0.08(+0.61%)
Mar 19, 2010 13.83 13.86 13.73 13.77 6,193,733 -0.03(-0.19%)
Mar 18, 2010 13.88 13.98 13.70 13.79 5,326,684 -0.09(-0.66%)
Mar 17, 2010 13.81 13.92 13.80 13.88 4,948,786 +0.09(+0.64%)
Mar 16, 2010 13.79 13.82 13.72 13.80 3,082,192 +0.03(+0.21%)
Mar 15, 2010 13.68 13.77 13.63 13.77 5,064,817 +0.01(+0.10%)
Mar 12, 2010 13.81 13.82 13.65 13.75 2,781,016 -0.03(-0.21%)
Mar 11, 2010 13.75 13.78 13.62 13.78 3,460,506 -0.03(-0.19%)
Mar 10, 2010 13.75 13.82 13.70 13.81 3,715,298 +0.03(+0.25%)
Mar 09, 2010 13.78 13.82 13.73 13.77 4,148,507 -0.04(-0.31%)
Mar 08, 2010 13.62 13.82 13.62 13.82 4,459,554 +0.21(+1.55%)
Mar 05, 2010 13.43 13.64 13.38 13.61 3,888,232 +0.16(+1.22%)
Mar 04, 2010 13.42 13.51 13.35 13.44 3,429,112 +0.02(+0.15%)
Mar 03, 2010 13.46 13.47 13.36 13.42 4,773,933 -0.04(-0.29%)
Mar 02, 2010 13.45 13.49 13.41 13.46 4,406,069 +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.