Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 12.38 12.50 12.15 12.38 31,947,330 -0.06(-0.51%)
May 27, 2010 12.24 12.44 12.11 12.44 25,011,394 +0.48(+4.04%)
May 26, 2010 12.27 12.27 11.91 11.96 1,690 -0.04(-0.36%)
May 25, 2010 11.60 12.01 11.44 12.00 2,366 +0.06(+0.53%)
May 24, 2010 11.98 12.10 11.91 11.94 22,431,874 -0.08(-0.71%)
May 21, 2010 11.68 12.13 11.55 12.02 26,231,594 +0.12(+1.01%)
May 20, 2010 12.00 12.22 11.90 11.90 41,865 -0.52(-4.16%)
May 19, 2010 12.69 12.78 12.37 12.42 31,120,400 -0.35(-2.77%)
May 18, 2010 12.99 13.21 12.72 12.77 1,024 -0.20(-1.53%)
May 17, 2010 12.79 13.00 12.57 12.97 27,816,748 +0.25(+2.00%)
May 14, 2010 12.71 12.95 12.51 12.71 25,440,692 -0.40(-3.02%)
May 13, 2010 13.10 13.32 13.05 13.11 19,278,236 +0.10(+0.76%)
May 12, 2010 12.96 13.31 12.90 13.01 18,149,576 +0.11(+0.88%)
May 11, 2010 13.05 13.05 12.83 12.90 18,293,284 -0.13(-1.03%)
May 10, 2010 12.97 13.03 12.88 13.03 26,208,630 +0.62(+4.96%)
May 07, 2010 12.49 12.61 11.95 12.42 34,258,948 +0.03(+0.23%)
May 06, 2010 13.07 13.10 10.98 12.39 754,702 -0.71(-5.46%)
May 05, 2010 13.18 13.38 13.06 13.10 27,793,572 -0.30(-2.27%)
May 04, 2010 13.87 13.90 13.32 13.41 1,141 -0.62(-4.39%)
May 03, 2010 13.78 14.10 13.63 14.02 18,286,196 +0.40(+2.91%)
Apr 30, 2010 14.26 14.33 13.61 13.63 28,810,230 -0.49(-3.46%)
Apr 29, 2010 14.36 14.41 14.06 14.12 30,147,718 -0.09(-0.65%)
Apr 28, 2010 14.55 14.58 14.01 14.21 29,579,126 -0.04(-0.25%)
Apr 27, 2010 14.81 14.94 14.23 14.24 29,909 -0.57(-3.82%)
Apr 26, 2010 14.79 14.87 14.74 14.81 16,898,748 +0.06(+0.38%)
Apr 23, 2010 14.68 14.76 14.57 14.75 15,917,183 +0.11(+0.72%)
Apr 22, 2010 14.43 14.70 14.18 14.65 18,216,012 +0.21(+1.42%)
Apr 21, 2010 14.44 14.57 14.26 14.44 130,435 +0.21(+1.49%)
Apr 20, 2010 14.24 14.30 14.00 14.23 377,589 +0.08(+0.60%)
Apr 19, 2010 14.12 14.30 13.89 14.14 19,004,002 +0.06(+0.40%)
Apr 16, 2010 14.26 14.37 13.98 14.09 16,933,100 -0.23(-1.58%)
Apr 15, 2010 14.34 14.47 14.29 14.31 13,908,877 -0.06(-0.44%)
Apr 14, 2010 14.27 14.38 14.09 14.38 14,989,167 +0.20(+1.40%)
Apr 13, 2010 14.11 14.21 14.02 14.18 13,794,099 +0.04(+0.25%)
Apr 12, 2010 13.98 14.19 13.98 14.14 13,971,645 +0.22(+1.58%)
Apr 09, 2010 14.06 14.11 13.90 13.92 17,998,418 -0.11(-0.76%)
Apr 08, 2010 14.11 14.12 13.85 14.03 23,820,684 -0.18(-1.25%)
Apr 07, 2010 14.40 14.47 14.14 14.21 17,359,548 -0.27(-1.86%)
Apr 06, 2010 14.58 14.58 14.35 14.48 14,695,383 -0.03(-0.20%)
Apr 05, 2010 14.50 14.69 14.46 14.50 11,845,408 +0.08(+0.54%)
Apr 01, 2010 14.36 14.43 14.43 14.43 22,441,606 +0.12(+0.84%)
Mar 31, 2010 14.16 14.41 14.16 14.31 19,249,802 +0.03(+0.20%)
Mar 30, 2010 14.22 14.33 14.19 14.28 19,462,782 +0.05(+0.35%)
Mar 29, 2010 14.07 14.26 14.02 14.23 18,731,234 +0.22(+1.57%)
Mar 26, 2010 14.00 14.15 13.94 14.01 20,378,426 +0.07(+0.51%)
Mar 25, 2010 14.01 14.22 13.92 13.94 23,178,578 +0.16(+1.18%)
Mar 24, 2010 14.10 14.11 13.72 13.78 17,636,064 -0.16(-1.12%)
Mar 23, 2010 13.85 13.97 13.73 13.93 19,923,400 +0.18(+1.34%)
Mar 22, 2010 13.59 13.80 13.51 13.75 24,401,824 +0.02(+0.15%)
Mar 19, 2010 13.73 13.97 13.67 13.73 34,052,444 +0.11(+0.78%)
Mar 18, 2010 13.62 13.76 13.53 13.62 22,982,130 +0.25(+1.91%)
Mar 17, 2010 13.15 13.49 13.14 13.37 28,905,728 +0.28(+2.16%)
Mar 16, 2010 12.91 13.11 12.79 13.08 31,159,700 +0.28(+2.21%)
Mar 15, 2010 12.78 12.82 12.74 12.80 18,241,316 +0.03(+0.22%)
Mar 12, 2010 13.12 13.12 12.76 12.77 15,692,851 -0.22(-1.69%)
Mar 11, 2010 13.04 13.06 12.86 12.99 17,655,382 -0.09(-0.70%)
Mar 10, 2010 13.05 13.20 12.95 13.08 15,266,501 +0.06(+0.43%)
Mar 09, 2010 12.97 13.11 12.89 13.03 18,582,870 +0.04(+0.27%)
Mar 08, 2010 12.90 13.01 12.79 12.99 19,423,784 +0.18(+1.38%)
Mar 05, 2010 12.53 12.83 12.48 12.81 19,804,144 +0.42(+3.37%)
Mar 04, 2010 12.47 12.57 12.21 12.40 18,741,938 -0.07(-0.57%)
Mar 03, 2010 12.52 12.65 12.42 12.47 17,235,210 +0.04(+0.28%)
Mar 02, 2010 12.67 12.72 12.41 12.43 18,334,286 -0.15(-1.18%)
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.