Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 12.93 13.06 12.70 12.93 30,570,006 -0.07(-0.51%)
May 27, 2010 12.79 13.00 12.66 13.00 23,933,094 +0.50(+4.04%)
May 26, 2010 12.82 12.82 12.44 12.49 1,617 -0.04(-0.35%)
May 25, 2010 12.13 12.55 11.95 12.54 2,264 +0.07(+0.53%)
May 24, 2010 12.52 12.65 12.44 12.47 21,464,790 -0.09(-0.71%)
May 21, 2010 12.21 12.68 12.07 12.56 25,100,696 +0.13(+1.01%)
May 20, 2010 12.54 12.77 12.44 12.44 40,060 -0.54(-4.16%)
May 19, 2010 13.26 13.35 12.92 12.98 29,778,736 -0.37(-2.77%)
May 18, 2010 13.57 13.80 13.29 13.35 980 -0.21(-1.53%)
May 17, 2010 13.37 13.58 13.13 13.55 26,617,512 +0.27(+2.00%)
May 14, 2010 13.29 13.54 13.07 13.29 24,343,890 -0.41(-3.02%)
May 13, 2010 13.69 13.92 13.63 13.70 18,447,112 +0.10(+0.76%)
May 12, 2010 13.55 13.91 13.48 13.60 17,367,112 +0.12(+0.88%)
May 11, 2010 13.63 13.64 13.40 13.48 17,504,622 -0.14(-1.03%)
May 10, 2010 13.56 13.62 13.46 13.62 25,078,722 +0.64(+4.96%)
May 07, 2010 13.06 13.18 12.49 12.98 32,781,974 +0.03(+0.23%)
May 06, 2010 13.66 13.69 11.47 12.95 722,166 -0.75(-5.46%)
May 05, 2010 13.77 13.98 13.65 13.69 26,595,334 -0.32(-2.27%)
May 04, 2010 14.49 14.52 13.92 14.01 1,092 -0.64(-4.39%)
May 03, 2010 14.40 14.74 14.25 14.66 17,497,842 +0.41(+2.91%)
Apr 30, 2010 14.90 14.97 14.23 14.24 27,568,162 -0.51(-3.46%)
Apr 29, 2010 15.01 15.06 14.70 14.75 28,847,988 -0.10(-0.65%)
Apr 28, 2010 15.21 15.24 14.64 14.85 28,303,908 -0.04(-0.25%)
Apr 27, 2010 15.48 15.61 14.87 14.88 28,620 -0.59(-3.82%)
Apr 26, 2010 15.46 15.54 15.40 15.48 16,170,208 +0.06(+0.38%)
Apr 23, 2010 15.34 15.42 15.22 15.42 15,230,961 +0.11(+0.73%)
Apr 22, 2010 15.08 15.36 14.82 15.31 17,430,682 +0.21(+1.42%)
Apr 21, 2010 15.09 15.22 14.91 15.09 124,812 +0.22(+1.49%)
Apr 20, 2010 14.88 14.94 14.63 14.87 361,310 +0.09(+0.60%)
Apr 19, 2010 14.75 14.94 14.51 14.78 18,184,700 +0.06(+0.40%)
Apr 16, 2010 14.91 15.02 14.61 14.72 16,203,080 -0.24(-1.58%)
Apr 15, 2010 14.99 15.12 14.93 14.96 13,309,237 -0.07(-0.44%)
Apr 14, 2010 14.91 15.03 14.73 15.03 14,342,953 +0.21(+1.40%)
Apr 13, 2010 14.74 14.85 14.66 14.82 13,199,407 +0.04(+0.25%)
Apr 12, 2010 14.61 14.83 14.61 14.78 13,369,299 +0.23(+1.58%)
Apr 09, 2010 14.69 14.74 14.52 14.55 17,222,470 -0.11(-0.76%)
Apr 08, 2010 14.74 14.75 14.47 14.66 22,793,726 -0.19(-1.25%)
Apr 07, 2010 15.05 15.12 14.77 14.85 16,611,142 -0.28(-1.86%)
Apr 06, 2010 15.24 15.24 15.00 15.13 14,061,835 -0.03(-0.20%)
Apr 05, 2010 15.16 15.35 15.11 15.16 11,334,728 +0.08(+0.54%)
Apr 01, 2010 15.00 15.08 15.08 15.08 21,474,102 +0.13(+0.84%)
Mar 31, 2010 14.80 15.05 14.80 14.95 18,419,904 +0.03(+0.20%)
Mar 30, 2010 14.86 14.98 14.83 14.92 18,623,702 +0.05(+0.35%)
Mar 29, 2010 14.71 14.91 14.65 14.87 17,923,692 +0.23(+1.57%)
Mar 26, 2010 14.63 14.79 14.57 14.64 19,499,870 +0.07(+0.51%)
Mar 25, 2010 14.64 14.86 14.55 14.57 22,179,302 +0.17(+1.18%)
Mar 24, 2010 14.74 14.74 14.34 14.40 16,875,738 -0.16(-1.12%)
Mar 23, 2010 14.48 14.60 14.35 14.56 19,064,462 +0.19(+1.34%)
Mar 22, 2010 14.20 14.43 14.12 14.37 23,349,812 +0.02(+0.15%)
Mar 19, 2010 14.34 14.60 14.29 14.34 32,584,374 +0.11(+0.78%)
Mar 18, 2010 14.23 14.38 14.14 14.23 21,991,324 +0.27(+1.91%)
Mar 17, 2010 13.75 14.10 13.73 13.97 27,659,542 +0.30(+2.16%)
Mar 16, 2010 13.49 13.70 13.37 13.67 29,816,342 +0.30(+2.21%)
Mar 15, 2010 13.36 13.40 13.32 13.38 17,454,894 +0.03(+0.22%)
Mar 12, 2010 13.72 13.72 13.34 13.35 15,016,300 -0.23(-1.69%)
Mar 11, 2010 13.63 13.65 13.44 13.57 16,894,222 -0.10(-0.70%)
Mar 10, 2010 13.63 13.79 13.53 13.67 14,608,331 +0.06(+0.43%)
Mar 09, 2010 13.55 13.70 13.47 13.61 17,781,726 +0.04(+0.27%)
Mar 08, 2010 13.48 13.60 13.37 13.57 18,586,386 +0.18(+1.38%)
Mar 05, 2010 13.09 13.40 13.04 13.39 18,950,348 +0.44(+3.37%)
Mar 04, 2010 13.03 13.13 12.76 12.95 17,933,934 -0.07(-0.57%)
Mar 03, 2010 13.08 13.22 12.98 13.03 16,492,164 +0.04(+0.28%)
Mar 02, 2010 13.24 13.29 12.97 12.99 17,543,858 -0.16(-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.