Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 12.50 12.68 12.41 12.50 6,035,294 -0.08(-0.62%)
May 27, 2010 12.51 12.58 12.41 12.57 11,698,029 +0.28(+2.29%)
May 26, 2010 12.55 12.60 12.27 12.29 10,411,728 -0.15(-1.23%)
May 25, 2010 12.27 12.48 12.10 12.45 13,203,072 -0.05(-0.40%)
May 24, 2010 12.59 12.67 12.48 12.50 3,400,065 -0.09(-0.69%)
May 21, 2010 12.22 12.74 12.12 12.58 6,347,486 +0.16(+1.30%)
May 20, 2010 12.39 12.69 12.32 12.42 618 -0.50(-3.85%)
May 19, 2010 12.97 13.06 12.73 12.92 6,909,481 -0.13(-0.97%)
May 18, 2010 13.31 13.42 13.04 13.05 146,080 -0.12(-0.92%)
May 17, 2010 13.24 13.24 12.88 13.17 5,093,497 -0.05(-0.39%)
May 14, 2010 13.22 13.43 13.12 13.22 5,779,468 -0.25(-1.82%)
May 13, 2010 13.69 13.71 13.43 13.46 4,681,952 -0.19(-1.38%)
May 12, 2010 13.48 13.71 13.46 13.65 4,901,729 +0.19(+1.38%)
May 11, 2010 13.61 13.68 13.44 13.47 6,179,623 +0.04(+0.30%)
May 10, 2010 13.31 13.43 13.26 13.43 6,541,234 +0.68(+5.35%)
May 07, 2010 12.93 13.10 12.59 12.75 8,355,559 -0.26(-1.98%)
May 06, 2010 13.41 13.49 12.21 13.00 8,499,944 -0.41(-3.05%)
May 05, 2010 13.46 13.62 13.40 13.41 7,768,644 -0.16(-1.18%)
May 04, 2010 13.71 13.79 13.53 13.57 5,724,830 -0.34(-2.42%)
May 03, 2010 13.99 14.16 13.87 13.91 6,979,964 -0.06(-0.39%)
Apr 30, 2010 14.35 14.42 13.96 13.96 8,926,524 -0.11(-0.80%)
Apr 29, 2010 13.95 14.10 13.86 14.07 3,093,500 +0.24(+1.70%)
Apr 28, 2010 13.86 14.04 13.75 13.84 4,091,019 +0.03(+0.20%)
Apr 27, 2010 14.04 14.05 13.78 13.81 6,380,131 -0.29(-2.03%)
Apr 26, 2010 13.98 14.18 13.94 14.10 4,552,498 +0.10(+0.69%)
Apr 23, 2010 13.99 14.05 13.88 14.00 6,284,603 -0.03(-0.21%)
Apr 22, 2010 13.56 14.05 13.52 14.03 8,276,354 +0.41(+2.99%)
Apr 21, 2010 13.52 13.64 13.48 13.62 23,756 +0.12(+0.91%)
Apr 20, 2010 13.38 13.50 13.35 13.50 2,965,748 +0.15(+1.14%)
Apr 19, 2010 13.30 13.43 13.23 13.35 4,316,510 +0.02(+0.12%)
Apr 16, 2010 13.46 13.58 13.30 13.33 4,034,791 -0.19(-1.41%)
Apr 15, 2010 13.48 13.55 13.41 13.52 3,148,169 +0.00(+0.00%)
Apr 14, 2010 13.65 13.65 13.39 13.52 8,062,922 -0.09(-0.65%)
Apr 13, 2010 13.54 13.64 13.42 13.61 3,334,149 +0.05(+0.40%)
Apr 12, 2010 13.58 13.62 13.50 13.56 4,246,626 +0.04(+0.30%)
Apr 09, 2010 13.50 13.53 13.25 13.52 6,871,896 +0.26(+1.93%)
Apr 08, 2010 13.26 13.28 13.15 13.26 3,685,702 -0.01(-0.06%)
Apr 07, 2010 13.30 13.39 13.24 13.27 4,611,722 -0.06(-0.46%)
Apr 06, 2010 13.21 13.38 13.19 13.33 3,715,698 +0.01(+0.05%)
Apr 05, 2010 13.12 13.33 13.10 13.32 4,120,991 +0.23(+1.79%)
Apr 01, 2010 13.02 13.09 13.09 13.09 12,000,879 +0.14(+1.09%)
Mar 31, 2010 12.88 13.02 12.86 12.95 3,834,029 +0.03(+0.26%)
Mar 30, 2010 13.01 13.05 12.90 12.91 3,753,617 -0.08(-0.58%)
Mar 29, 2010 13.06 13.06 12.88 12.99 4,201,997 -0.02(-0.12%)
Mar 26, 2010 12.89 13.07 12.86 13.01 7,708,708 +0.17(+1.32%)
Mar 25, 2010 13.01 13.07 12.83 12.84 6,517,830 -0.07(-0.56%)
Mar 24, 2010 13.02 13.07 12.89 12.91 4,791,073 -0.17(-1.33%)
Mar 23, 2010 12.97 13.08 12.93 13.08 4,755,320 +0.13(+0.98%)
Mar 22, 2010 12.81 13.06 12.77 12.96 5,283,971 +0.08(+0.62%)
Mar 19, 2010 12.94 12.96 12.85 12.88 6,621,535 -0.02(-0.19%)
Mar 18, 2010 12.98 13.08 12.81 12.90 5,694,599 -0.09(-0.66%)
Mar 17, 2010 12.92 13.02 12.91 12.99 5,290,600 +0.08(+0.64%)
Mar 16, 2010 12.90 12.92 12.83 12.90 3,295,079 +0.03(+0.21%)
Mar 15, 2010 12.80 12.88 12.75 12.88 5,414,644 +0.01(+0.10%)
Mar 12, 2010 12.92 12.92 12.77 12.86 2,973,102 -0.03(-0.21%)
Mar 11, 2010 12.86 12.89 12.74 12.89 3,699,524 -0.02(-0.19%)
Mar 10, 2010 12.86 12.92 12.82 12.92 3,971,914 +0.03(+0.25%)
Mar 09, 2010 12.89 12.92 12.85 12.88 4,435,045 -0.04(-0.31%)
Mar 08, 2010 12.74 12.92 12.74 12.92 4,767,576 +0.20(+1.55%)
Mar 05, 2010 12.56 12.76 12.52 12.73 4,156,793 +0.23(+1.82%)
Mar 04, 2010 12.48 12.57 12.41 12.50 3,687,700 +0.02(+0.15%)
Mar 03, 2010 12.52 12.52 12.42 12.48 5,133,933 -0.04(-0.29%)
Mar 02, 2010 12.50 12.54 12.47 12.52 4,738,329 +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.