Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 12.84 12.91 12.43 12.61 4,071,912 -0.23(-1.79%)
May 27, 2010 12.61 12.86 12.54 12.84 3,109,484 +0.48(+3.93%)
May 26, 2010 12.23 12.70 12.23 12.36 3,592,240 -0.06(-0.46%)
May 25, 2010 12.11 12.42 12.01 12.41 4,555,696 +0.02(+0.16%)
May 24, 2010 12.41 12.63 12.36 12.39 3,502,220 -0.20(-1.55%)
May 21, 2010 12.35 12.68 12.10 12.59 6,727,372 +0.29(+2.32%)
May 20, 2010 12.34 13.03 12.27 12.30 11,114,232 -0.76(-5.84%)
May 19, 2010 13.07 13.35 12.82 13.06 3,952,172 -0.08(-0.59%)
May 18, 2010 13.50 13.62 13.09 13.14 3,820,724 -0.27(-2.01%)
May 17, 2010 13.46 13.57 13.12 13.41 3,751,548 -0.00(-0.02%)
May 14, 2010 13.66 13.71 13.26 13.41 3,798,092 -0.33(-2.40%)
May 13, 2010 13.73 13.93 13.59 13.74 5,997,340 -0.12(-0.85%)
May 12, 2010 13.60 13.89 13.50 13.86 6,484,288 +0.30(+2.21%)
May 11, 2010 13.53 13.65 13.21 13.56 6,923,040 +0.19(+1.44%)
May 10, 2010 13.20 13.41 12.88 13.37 4,939,892 +0.81(+6.49%)
May 07, 2010 12.76 12.90 12.34 12.55 6,823,356 -0.28(-2.20%)
May 06, 2010 13.28 13.41 12.00 12.84 8,045,928 -0.49(-3.68%)
May 05, 2010 13.41 13.57 13.27 13.33 6,636,628 -0.20(-1.44%)
May 04, 2010 13.89 13.93 13.45 13.52 6,308,288 -0.60(-4.23%)
May 03, 2010 13.61 14.15 13.61 14.12 5,404,580 +0.45(+3.27%)
Apr 30, 2010 14.05 14.12 13.61 13.67 4,447,196 -0.34(-2.41%)
Apr 29, 2010 13.82 14.04 13.66 14.01 4,608,808 +0.37(+2.73%)
Apr 28, 2010 13.68 13.78 13.54 13.64 4,293,680 +0.07(+0.50%)
Apr 27, 2010 13.99 14.05 13.53 13.57 5,901,932 -0.46(-3.24%)
Apr 26, 2010 14.04 14.16 13.97 14.03 3,955,732 -0.03(-0.18%)
Apr 23, 2010 13.92 14.12 13.80 14.05 4,030,820 +0.12(+0.88%)
Apr 22, 2010 13.49 13.97 13.49 13.93 7,117,540 +0.33(+2.45%)
Apr 21, 2010 13.55 13.62 13.35 13.60 6,120,408 +0.03(+0.22%)
Apr 20, 2010 13.73 13.75 13.46 13.56 8,493,560 -0.15(-1.11%)
Apr 19, 2010 13.55 13.73 13.41 13.72 5,356,556 +0.14(+1.01%)
Apr 16, 2010 13.71 13.80 13.50 13.58 7,013,588 -0.17(-1.24%)
Apr 15, 2010 13.33 13.79 13.28 13.75 11,551,704 +0.39(+2.94%)
Apr 14, 2010 13.25 13.36 13.12 13.36 5,920,540 +0.11(+0.81%)
Apr 13, 2010 13.55 13.74 13.16 13.25 13,027,492 +0.28(+2.12%)
Apr 12, 2010 12.80 13.01 12.75 12.97 7,694,924 +0.19(+1.47%)
Apr 09, 2010 12.77 12.79 12.68 12.79 3,836,272 +0.08(+0.67%)
Apr 08, 2010 12.87 12.94 11.62 12.70 7,610,288 -0.23(-1.76%)
Apr 07, 2010 12.48 13.16 12.48 12.93 13,680,360 +0.41(+3.27%)
Apr 06, 2010 12.41 12.53 12.39 12.52 4,796,340 +0.09(+0.76%)
Apr 05, 2010 12.22 12.44 12.18 12.43 3,405,108 +0.28(+2.31%)
Apr 01, 2010 12.05 12.14 12.14 12.14 6,219,200 +0.15(+1.23%)
Mar 31, 2010 12.10 12.14 11.98 12.00 3,653,652 -0.13(-1.05%)
Mar 30, 2010 12.17 12.29 12.08 12.12 3,044,024 +0.02(+0.14%)
Mar 29, 2010 12.12 12.20 12.08 12.11 3,937,996 +0.04(+0.31%)
Mar 26, 2010 12.02 12.18 12.01 12.07 3,002,808 +0.06(+0.52%)
Mar 25, 2010 12.20 12.23 11.99 12.01 4,835,200 -0.08(-0.64%)
Mar 24, 2010 12.22 12.24 12.08 12.09 4,741,144 -0.16(-1.35%)
Mar 23, 2010 12.12 12.26 12.03 12.25 4,408,416 +0.15(+1.28%)
Mar 22, 2010 11.74 12.21 11.74 12.10 7,416,160 +0.35(+2.98%)
Mar 19, 2010 11.95 11.95 11.64 11.74 9,351,056 -0.09(-0.76%)
Mar 18, 2010 11.73 11.91 11.73 11.84 3,428,448 -0.02(-0.21%)
Mar 17, 2010 11.61 11.87 11.56 11.86 4,766,156 +0.27(+2.35%)
Mar 16, 2010 11.45 11.60 11.40 11.59 4,368,736 +0.12(+1.02%)
Mar 15, 2010 11.33 11.48 11.29 11.47 3,916,660 +0.15(+1.35%)
Mar 12, 2010 11.33 11.34 11.21 11.32 3,005,388 +0.01(+0.11%)
Mar 11, 2010 11.26 11.31 11.18 11.30 3,856,012 -0.01(-0.11%)
Mar 10, 2010 11.29 11.39 11.28 11.32 3,648,248 -0.00(-0.04%)
Mar 09, 2010 11.37 11.41 11.27 11.32 4,378,756 -0.04(-0.35%)
Mar 08, 2010 11.39 11.45 11.30 11.36 3,582,220 -0.06(-0.55%)
Mar 05, 2010 11.29 11.45 11.28 11.43 5,605,144 +0.15(+1.35%)
Mar 04, 2010 11.31 11.36 11.22 11.27 4,554,252 +0.02(+0.16%)
Mar 03, 2010 11.26 11.38 11.24 11.26 4,640,944 +0.05(+0.45%)
Mar 02, 2010 11.25 11.31 11.16 11.21 4,657,072 -0.03(-0.22%)
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.