Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 14.40 14.83 14.17 14.40 9,869,624 -0.27(-1.84%)
May 27, 2010 14.40 14.67 14.25 14.67 11,740,912 +0.79(+5.69%)
May 26, 2010 14.91 15.07 13.76 13.88 2,493 -0.62(-4.25%)
May 25, 2010 12.71 14.65 12.61 14.49 24,620 +1.48(+11.39%)
May 24, 2010 13.35 13.52 12.98 13.01 7,301,949 -0.23(-1.74%)
May 21, 2010 12.59 13.50 12.55 13.24 14,032,507 +0.35(+2.69%)
May 20, 2010 12.91 13.48 12.81 12.90 9,792 -0.96(-6.94%)
May 19, 2010 13.54 14.00 13.25 13.86 13,992,310 +0.09(+0.63%)
May 18, 2010 14.53 14.85 13.74 13.77 9,801 -0.48(-3.38%)
May 17, 2010 14.71 14.79 13.72 14.25 14,057,222 -0.58(-3.89%)
May 14, 2010 14.83 15.19 14.55 14.83 10,649,895 -0.57(-3.69%)
May 13, 2010 15.74 16.14 15.32 15.40 14,667,567 -0.18(-1.17%)
May 12, 2010 15.11 15.60 14.97 15.58 10,398,952 +0.60(+3.98%)
May 11, 2010 15.25 15.37 14.94 14.98 20,913 -0.59(-3.82%)
May 10, 2010 15.40 15.58 15.30 15.58 14,724,858 +0.71(+4.77%)
May 07, 2010 14.73 15.35 14.27 14.87 21,620,030 +0.04(+0.26%)
May 06, 2010 15.33 15.66 13.59 14.83 5,107 -0.05(-0.35%)
May 05, 2010 15.15 15.83 14.87 14.88 22,811,764 -0.47(-3.03%)
May 04, 2010 15.55 15.67 15.17 15.35 6,834 -0.49(-3.09%)
May 03, 2010 16.33 16.44 15.59 15.84 14,181,980 -0.23(-1.43%)
Apr 30, 2010 16.42 16.59 15.92 16.07 13,590,378 -0.38(-2.33%)
Apr 29, 2010 16.47 16.57 16.12 16.45 17,580,298 -0.25(-1.49%)
Apr 28, 2010 17.03 17.12 16.46 16.70 13,891,917 -0.02(-0.11%)
Apr 27, 2010 18.22 17.86 16.64 16.72 5,043 -1.50(-8.21%)
Apr 26, 2010 18.52 19.00 18.04 18.22 12,552,416 -0.11(-0.58%)
Apr 23, 2010 18.09 18.37 17.82 18.32 11,772,250 +0.17(+0.95%)
Apr 22, 2010 17.79 18.42 17.57 18.15 16,494,966 +0.03(+0.16%)
Apr 21, 2010 18.12 18.72 17.76 18.12 21,159 -0.44(-2.38%)
Apr 20, 2010 19.81 19.96 18.48 18.56 11,939 -1.42(-7.11%)
Apr 19, 2010 20.29 20.38 19.51 19.98 17,533,014 -0.74(-3.56%)
Apr 16, 2010 21.14 21.34 20.33 20.72 10,897,843 -0.59(-2.75%)
Apr 15, 2010 21.79 21.85 21.20 21.31 7,906,963 -0.46(-2.12%)
Apr 14, 2010 21.97 21.97 21.38 21.77 8,319,226 +0.07(+0.31%)
Apr 13, 2010 21.92 22.26 21.63 21.70 7,087,353 -0.12(-0.57%)
Apr 12, 2010 21.88 22.30 21.71 21.82 6,876,764 -0.25(-1.13%)
Apr 09, 2010 22.57 22.79 21.82 22.07 12,181,054 -0.53(-2.33%)
Apr 08, 2010 22.75 22.81 22.09 22.60 10,393,618 -0.52(-2.24%)
Apr 07, 2010 23.91 23.93 22.85 23.12 11,986,787 -0.86(-3.60%)
Apr 06, 2010 23.24 24.10 23.12 23.98 10,816,925 +0.82(+3.52%)
Apr 05, 2010 22.37 23.26 22.16 23.17 10,915,408 +1.04(+4.68%)
Apr 01, 2010 22.39 22.13 22.13 22.13 6,156,771 +0.20(+0.92%)
Mar 31, 2010 21.96 22.30 21.82 21.93 5,677,951 -0.13(-0.61%)
Mar 30, 2010 22.52 22.59 21.80 22.06 5,931,328 -0.31(-1.37%)
Mar 29, 2010 22.37 22.56 22.20 22.37 5,823,796 +0.30(+1.35%)
Mar 26, 2010 21.87 22.56 21.69 22.07 8,729,597 +0.50(+2.31%)
Mar 25, 2010 22.71 22.95 21.50 21.58 9,316,632 -0.81(-3.60%)
Mar 24, 2010 21.95 22.65 21.75 22.38 9,608,942 +0.15(+0.69%)
Mar 23, 2010 21.67 22.39 21.55 22.23 9,739,273 +0.61(+2.84%)
Mar 22, 2010 20.67 21.71 20.52 21.61 7,387,326 +0.46(+2.18%)
Mar 19, 2010 21.91 21.91 21.04 21.15 8,546,853 -0.57(-2.61%)
Mar 18, 2010 22.23 22.40 21.61 21.72 8,054,368 -0.45(-2.03%)
Mar 17, 2010 22.60 22.66 22.07 22.17 8,421,893 -0.28(-1.24%)
Mar 16, 2010 22.50 22.62 22.19 22.45 8,276,344 +0.55(+2.50%)
Mar 15, 2010 21.84 22.11 21.79 21.90 6,549,887 -0.38(-1.72%)
Mar 12, 2010 22.97 23.16 22.16 22.29 8,858,063 -0.44(-1.94%)
Mar 11, 2010 22.91 22.93 22.46 22.73 6,833,863 -0.36(-1.58%)
Mar 10, 2010 23.46 23.70 22.92 23.09 7,151,273 -0.09(-0.37%)
Mar 09, 2010 22.84 23.77 22.74 23.18 9,802,877 +0.03(+0.12%)
Mar 08, 2010 23.38 23.67 22.59 23.15 12,415,617 -0.72(-3.01%)
Mar 05, 2010 23.61 24.21 23.56 23.87 11,835,029 +0.49(+2.09%)
Mar 04, 2010 21.88 23.60 22.00 23.38 27,212,834 +1.50(+6.84%)
Mar 03, 2010 21.99 22.50 21.81 21.88 7,443,599 +0.16(+0.75%)
Mar 02, 2010 21.67 22.04 21.39 21.72 6,894,745 +0.39(+1.84%)
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.