Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 11.65 11.93 11.51 11.65 8,599,966 -0.29(-2.42%)
May 27, 2010 11.73 11.96 11.45 11.93 12,237,433 +0.38(+3.31%)
May 26, 2010 11.83 11.92 11.50 11.55 9,539,955 -0.12(-1.02%)
May 25, 2010 11.28 11.69 11.09 11.67 8,590,693 +0.08(+0.65%)
May 24, 2010 12.05 12.23 11.58 11.60 7,941,052 -0.43(-3.60%)
May 21, 2010 11.46 12.10 11.28 12.03 8,113,791 +0.37(+3.18%)
May 20, 2010 11.65 11.91 11.53 11.66 17,809 -0.79(-6.35%)
May 19, 2010 12.33 12.66 12.09 12.45 7,785,952 +0.06(+0.50%)
May 18, 2010 12.94 13.10 12.27 12.39 160 -0.41(-3.17%)
May 17, 2010 13.00 13.05 12.41 12.79 10,871,395 -0.20(-1.54%)
May 14, 2010 12.99 13.47 12.81 12.99 8,818,922 -0.62(-4.58%)
May 13, 2010 13.60 13.75 13.54 13.62 7,359,537 -0.01(-0.09%)
May 12, 2010 13.39 13.70 13.21 13.63 6,867,312 +0.41(+3.07%)
May 11, 2010 13.43 13.47 13.15 13.22 5,909,183 -0.21(-1.53%)
May 10, 2010 13.24 13.45 13.14 13.43 7,131,764 +0.88(+7.01%)
May 07, 2010 13.04 13.12 12.39 12.55 11,983,563 -0.73(-5.50%)
May 06, 2010 13.42 13.73 11.54 13.28 16,472,025 -0.44(-3.21%)
May 05, 2010 13.76 13.97 13.42 13.72 10,917,870 -0.33(-2.33%)
May 04, 2010 14.20 14.36 13.95 14.05 7,447,492 -0.56(-3.80%)
May 03, 2010 14.48 14.63 14.22 14.60 6,386,469 +0.26(+1.78%)
Apr 30, 2010 14.73 14.73 14.31 14.35 12,098,317 -0.42(-2.83%)
Apr 29, 2010 13.78 14.91 13.72 14.76 16,070,297 +1.28(+9.49%)
Apr 28, 2010 13.63 14.29 13.40 13.49 24,067,494 +0.55(+4.24%)
Apr 27, 2010 13.35 13.46 12.93 12.94 13,038,382 -0.53(-3.94%)
Apr 26, 2010 13.80 13.85 13.44 13.47 8,314,430 -0.37(-2.71%)
Apr 23, 2010 13.78 13.96 13.70 13.84 4,960,921 +0.09(+0.68%)
Apr 22, 2010 13.62 13.78 13.39 13.75 4,581,638 -0.01(-0.05%)
Apr 21, 2010 14.05 14.10 13.55 13.75 29,809 -0.31(-2.17%)
Apr 20, 2010 13.88 14.10 13.72 14.06 5,347,920 +0.29(+2.08%)
Apr 19, 2010 13.52 13.78 13.38 13.77 6,418,413 +0.17(+1.24%)
Apr 16, 2010 14.07 14.16 13.56 13.60 9,538,300 -0.55(-3.88%)
Apr 15, 2010 14.11 14.20 14.03 14.15 5,151,028 +0.01(+0.09%)
Apr 14, 2010 13.88 14.15 13.82 14.14 6,058,817 +0.29(+2.07%)
Apr 13, 2010 13.78 13.90 13.74 13.85 7,491,437 +0.06(+0.41%)
Apr 12, 2010 13.98 14.10 13.75 13.80 9,017,480 -0.24(-1.73%)
Apr 09, 2010 13.79 14.07 13.75 14.04 5,112,882 +0.27(+1.95%)
Apr 08, 2010 13.82 13.83 13.69 13.77 5,185,236 -0.10(-0.72%)
Apr 07, 2010 14.05 14.09 13.78 13.87 6,866,279 -0.27(-1.90%)
Apr 06, 2010 13.74 14.17 13.70 14.14 10,252,765 +0.39(+2.81%)
Apr 05, 2010 13.87 13.87 13.71 13.75 4,674,455 -0.03(-0.23%)
Apr 01, 2010 13.80 13.78 13.78 13.78 9,513,600 +0.11(+0.82%)
Mar 31, 2010 13.48 13.72 13.26 13.67 10,287,938 +0.12(+0.92%)
Mar 30, 2010 13.39 13.60 13.39 13.55 7,946,160 +0.15(+1.12%)
Mar 29, 2010 13.24 13.45 13.11 13.40 5,809,257 +0.25(+1.90%)
Mar 26, 2010 13.01 13.29 12.89 13.15 8,368,697 +0.29(+2.28%)
Mar 25, 2010 12.90 13.14 12.81 12.85 7,953,333 +0.02(+0.15%)
Mar 24, 2010 12.89 12.94 12.62 12.84 6,068,628 -0.13(-1.01%)
Mar 23, 2010 12.89 13.00 12.78 12.97 5,034,343 +0.07(+0.58%)
Mar 22, 2010 12.69 12.92 12.62 12.89 6,564,315 +0.13(+1.03%)
Mar 19, 2010 13.24 13.30 12.76 12.76 12,810,891 -0.45(-3.40%)
Mar 18, 2010 13.38 13.39 13.12 13.21 6,491,861 -0.15(-1.12%)
Mar 17, 2010 12.95 13.47 12.95 13.36 9,296,427 +0.45(+3.48%)
Mar 16, 2010 12.68 12.92 12.64 12.91 6,266,944 +0.24(+1.87%)
Mar 15, 2010 12.58 12.73 12.58 12.67 6,046,266 -0.04(-0.29%)
Mar 12, 2010 12.56 12.74 12.52 12.71 10,269,919 +0.29(+2.31%)
Mar 11, 2010 12.44 12.51 12.18 12.42 7,859,373 -0.04(-0.30%)
Mar 10, 2010 12.52 12.68 12.39 12.46 10,118,186 -0.01(-0.10%)
Mar 09, 2010 12.99 13.11 12.32 12.47 18,424,262 -0.68(-5.17%)
Mar 08, 2010 13.12 13.23 12.95 13.15 5,705,293 -0.17(-1.31%)
Mar 05, 2010 12.88 13.40 12.82 13.33 7,696,180 +0.28(+2.15%)
Mar 04, 2010 12.79 13.08 12.71 13.05 6,150,207 +0.26(+2.00%)
Mar 03, 2010 12.68 12.87 12.57 12.79 6,796,006 +0.11(+0.84%)
Mar 02, 2010 12.49 12.71 12.42 12.69 6,166,486 +0.16(+1.24%)
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.