Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 11.88 12.20 11.83 11.88 2,727,336 -0.22(-1.82%)
May 27, 2010 11.73 12.11 11.52 12.10 2,937,589 +0.71(+6.23%)
May 26, 2010 11.48 11.79 11.37 11.39 22,885 +0.06(+0.53%)
May 25, 2010 10.97 11.39 10.66 11.33 6,433 -0.04(-0.35%)
May 24, 2010 11.72 11.93 11.35 11.37 3,632,461 -0.44(-3.73%)
May 21, 2010 11.24 11.85 11.02 11.81 5,745,521 +0.33(+2.87%)
May 20, 2010 11.59 11.91 11.46 11.48 88,713 -1.00(-8.01%)
May 19, 2010 12.42 12.78 12.11 12.48 4,812,448 -0.08(-0.64%)
May 18, 2010 13.48 13.52 12.55 12.56 209,921 -0.65(-4.92%)
May 17, 2010 13.28 13.47 12.77 13.21 4,153,887 +0.01(+0.08%)
May 14, 2010 13.20 13.85 13.02 13.20 5,419,046 -0.72(-5.17%)
May 13, 2010 14.22 14.33 13.81 13.92 6,092,599 -0.40(-2.79%)
May 12, 2010 13.84 14.35 13.84 14.32 4,190,490 +0.52(+3.77%)
May 11, 2010 13.84 13.98 13.72 13.80 7,302 +0.24(+1.77%)
May 10, 2010 13.37 13.56 13.34 13.56 4,719,505 +0.78(+6.10%)
May 07, 2010 12.92 13.36 12.43 12.78 6,894,344 -0.23(-1.77%)
May 06, 2010 13.01 13.44 11.75 13.01 1,200 -0.25(-1.89%)
May 05, 2010 13.23 13.68 13.19 13.26 3,574,318 -0.23(-1.70%)
May 04, 2010 13.50 13.62 13.15 13.49 4,525,268 -0.41(-2.95%)
May 03, 2010 13.62 14.15 13.61 13.90 3,199,677 +0.37(+2.73%)
Apr 30, 2010 13.98 14.15 13.46 13.53 3,786,446 -0.46(-3.29%)
Apr 29, 2010 13.44 14.03 13.42 13.99 2,962,785 +0.79(+5.98%)
Apr 28, 2010 13.42 13.51 13.10 13.20 3,201,944 -0.05(-0.38%)
Apr 27, 2010 13.84 13.99 13.25 13.25 3,875,659 -0.73(-5.22%)
Apr 26, 2010 13.73 14.15 13.68 13.98 4,275,296 +0.25(+1.82%)
Apr 23, 2010 13.55 13.89 13.47 13.73 5,043,728 +0.21(+1.55%)
Apr 22, 2010 13.21 13.65 13.18 13.52 3,237,821 +0.12(+0.90%)
Apr 21, 2010 13.10 13.50 13.04 13.40 26,802 +0.29(+2.21%)
Apr 20, 2010 12.88 13.11 12.74 13.11 14,354 +0.28(+2.18%)
Apr 19, 2010 12.66 12.91 12.57 12.83 2,192,770 +0.06(+0.47%)
Apr 16, 2010 13.24 13.33 12.77 12.77 4,188,920 -0.47(-3.55%)
Apr 15, 2010 13.49 13.56 13.24 13.24 3,080,519 -0.33(-2.43%)
Apr 14, 2010 13.84 13.93 13.50 13.57 3,158,977 -0.15(-1.09%)
Apr 13, 2010 13.36 13.77 13.31 13.72 1,663,978 +0.34(+2.54%)
Apr 12, 2010 13.35 13.44 13.22 13.38 2,381,945 +0.01(+0.07%)
Apr 09, 2010 13.07 13.40 12.91 13.37 3,185,487 +0.37(+2.85%)
Apr 08, 2010 12.92 13.10 12.88 13.00 1,988,139 -0.01(-0.08%)
Apr 07, 2010 13.11 13.27 12.92 13.01 3,377,658 -0.21(-1.59%)
Apr 06, 2010 12.72 13.29 12.69 13.22 2,996,554 +0.42(+3.28%)
Apr 05, 2010 12.54 12.84 12.46 12.80 2,923,144 +0.34(+2.73%)
Apr 01, 2010 12.49 12.46 12.46 12.46 2,346,100 +0.06(+0.48%)
Mar 31, 2010 12.59 12.65 12.36 12.40 3,401,486 -0.24(-1.90%)
Mar 30, 2010 12.64 12.78 12.50 12.64 3,213,707 -0.02(-0.16%)
Mar 29, 2010 12.75 12.76 12.53 12.66 2,419,535 -0.03(-0.24%)
Mar 26, 2010 12.75 12.80 12.51 12.69 2,796,320 +0.02(+0.16%)
Mar 25, 2010 12.73 12.96 12.60 12.67 2,524,427 +0.09(+0.72%)
Mar 24, 2010 12.38 12.69 12.38 12.58 1,699,796 +0.09(+0.72%)
Mar 23, 2010 12.59 12.64 12.30 12.49 1,636,195 -0.09(-0.72%)
Mar 22, 2010 12.17 12.63 12.12 12.58 1,501,397 +0.27(+2.19%)
Mar 19, 2010 12.49 12.55 12.31 12.31 2,009,449 -0.15(-1.20%)
Mar 18, 2010 12.47 12.70 12.36 12.46 1,943,046 -0.02(-0.16%)
Mar 17, 2010 12.26 12.50 12.22 12.48 2,635,163 +0.24(+1.96%)
Mar 16, 2010 11.91 12.27 11.90 12.24 2,948,169 +0.36(+3.03%)
Mar 15, 2010 11.77 11.91 11.74 11.88 1,541,615 -0.13(-1.08%)
Mar 12, 2010 12.11 12.11 11.90 12.01 2,946,103 -0.02(-0.17%)
Mar 11, 2010 11.87 12.03 11.69 12.03 2,063,451 +0.06(+0.50%)
Mar 10, 2010 11.80 12.04 11.75 11.97 2,300,849 +0.14(+1.18%)
Mar 09, 2010 11.75 11.99 11.65 11.83 3,618,463 +0.02(+0.17%)
Mar 08, 2010 11.44 11.84 11.40 11.81 1,693,641 +0.33(+2.87%)
Mar 05, 2010 11.30 11.53 11.21 11.48 3,247,601 +0.27(+2.41%)
Mar 04, 2010 11.02 11.30 10.98 11.21 3,341,805 +0.26(+2.37%)
Mar 03, 2010 11.03 11.20 10.92 10.95 1,849,278 -0.06(-0.54%)
Mar 02, 2010 11.18 11.21 10.95 11.01 3,490,125 -0.21(-1.87%)
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.