Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 14.36 14.50 14.23 14.36 11,982,712 -0.13(-0.86%)
May 27, 2010 14.20 14.49 14.07 14.49 14,958,023 +0.51(+3.63%)
May 26, 2010 14.49 14.60 13.94 13.98 151 -0.47(-3.24%)
May 25, 2010 13.79 14.48 13.79 14.45 60,718 +0.17(+1.20%)
May 24, 2010 14.55 14.59 14.25 14.28 12,401,212 -0.32(-2.17%)
May 21, 2010 13.93 14.81 13.83 14.59 24,630,346 +0.36(+2.51%)
May 20, 2010 14.36 14.69 14.23 14.23 4,857 -0.48(-3.28%)
May 19, 2010 14.80 15.04 14.52 14.72 12,628,973 -0.16(-1.06%)
May 18, 2010 15.32 15.46 14.79 14.88 303 -0.42(-2.76%)
May 17, 2010 15.18 15.38 14.84 15.30 10,170,834 +0.17(+1.13%)
May 14, 2010 15.13 15.32 14.97 15.13 10,055,555 -0.10(-0.65%)
May 13, 2010 15.84 15.85 15.18 15.22 10,802,659 -0.70(-4.39%)
May 12, 2010 15.71 15.94 15.55 15.92 10,397,662 +0.22(+1.43%)
May 11, 2010 15.77 15.90 15.66 15.70 10,204,934 +0.05(+0.34%)
May 10, 2010 15.41 15.65 15.41 15.65 13,218,202 +0.98(+6.65%)
May 07, 2010 15.07 15.48 14.38 14.67 30,797,860 -0.42(-2.79%)
May 06, 2010 15.74 15.81 14.28 15.09 30,473,764 -1.12(-6.91%)
May 05, 2010 16.37 16.57 16.00 16.21 21,317,564 -0.07(-0.40%)
May 04, 2010 16.78 16.93 16.27 16.28 19,157,266 -0.65(-3.85%)
May 03, 2010 16.32 17.15 16.29 16.93 13,252,450 +0.64(+3.92%)
Apr 30, 2010 16.84 16.96 16.24 16.29 15,014,253 -0.59(-3.51%)
Apr 29, 2010 16.69 17.02 16.64 16.88 8,756,376 +0.28(+1.67%)
Apr 28, 2010 16.57 16.92 16.50 16.61 11,992,102 +0.05(+0.28%)
Apr 27, 2010 17.24 17.24 16.56 16.56 14,847,499 -0.70(-4.08%)
Apr 26, 2010 17.24 17.35 17.13 17.27 8,747,575 +0.10(+0.58%)
Apr 23, 2010 17.22 17.32 17.01 17.17 7,315,738 -0.01(-0.04%)
Apr 22, 2010 16.79 17.25 16.65 17.17 13,168,715 +0.30(+1.76%)
Apr 21, 2010 16.88 16.94 16.45 16.88 31,353 +0.40(+2.40%)
Apr 20, 2010 16.61 16.76 16.46 16.48 7,529,496 -0.01(-0.08%)
Apr 19, 2010 16.32 16.56 16.20 16.50 9,842,963 +0.03(+0.16%)
Apr 16, 2010 16.63 16.67 16.35 16.47 9,218,238 -0.22(-1.34%)
Apr 15, 2010 16.63 16.73 16.53 16.69 7,550,728 +0.07(+0.40%)
Apr 14, 2010 16.49 16.63 16.35 16.63 10,569,424 +0.14(+0.88%)
Apr 13, 2010 16.42 16.65 16.39 16.48 10,465,421 +0.06(+0.36%)
Apr 12, 2010 16.51 16.59 16.35 16.42 13,141,848 +0.05(+0.32%)
Apr 09, 2010 16.22 16.38 16.14 16.37 10,500,954 +0.17(+1.06%)
Apr 08, 2010 16.47 16.48 16.03 16.20 25,372,964 +0.48(+3.06%)
Apr 07, 2010 15.63 15.78 15.56 15.72 11,895,575 +0.01(+0.08%)
Apr 06, 2010 15.65 15.71 15.46 15.71 9,248,028 +0.13(+0.85%)
Apr 05, 2010 15.56 15.67 15.42 15.57 6,892,169 +0.07(+0.47%)
Apr 01, 2010 15.30 15.50 15.50 15.50 9,230,736 +0.34(+2.25%)
Mar 31, 2010 15.19 15.28 15.12 15.16 10,502,557 -0.09(-0.60%)
Mar 30, 2010 15.27 15.41 15.19 15.25 8,624,845 +0.01(+0.09%)
Mar 29, 2010 15.37 15.47 15.11 15.24 6,664,297 -0.12(-0.81%)
Mar 26, 2010 15.37 15.45 15.20 15.36 9,429,369 +0.01(+0.09%)
Mar 25, 2010 15.19 15.50 15.13 15.35 8,141,101 +0.22(+1.47%)
Mar 24, 2010 15.14 15.23 15.05 15.13 8,766,790 -0.10(-0.65%)
Mar 23, 2010 15.32 15.38 15.17 15.23 12,765,368 -0.12(-0.81%)
Mar 22, 2010 15.11 15.42 15.07 15.35 6,738,054 +0.12(+0.77%)
Mar 19, 2010 15.32 15.36 15.13 15.23 11,033,519 -0.06(-0.39%)
Mar 18, 2010 15.11 15.31 15.05 15.29 9,086,848 +0.11(+0.69%)
Mar 17, 2010 15.23 15.26 15.11 15.19 10,545,766 -0.10(-0.64%)
Mar 16, 2010 15.11 15.28 15.09 15.28 10,990,338 +0.15(+1.00%)
Mar 15, 2010 15.03 15.13 15.03 15.13 10,399,623 +0.18(+1.18%)
Mar 12, 2010 14.92 15.00 14.87 14.96 7,888,868 +0.08(+0.53%)
Mar 11, 2010 14.56 14.90 14.49 14.88 13,868,174 +0.20(+1.39%)
Mar 10, 2010 14.65 14.69 14.51 14.67 11,140,668 +0.09(+0.58%)
Mar 09, 2010 14.52 14.64 14.49 14.59 10,260,540 -0.06(-0.40%)
Mar 08, 2010 14.54 14.68 14.48 14.65 6,324,480 +0.01(+0.04%)
Mar 05, 2010 14.41 14.66 14.37 14.64 10,393,289 +0.18(+1.22%)
Mar 04, 2010 14.27 14.59 14.34 14.46 16,260,756 +0.19(+1.33%)
Mar 03, 2010 14.16 14.34 14.07 14.27 15,564,141 +0.14(+0.98%)
Mar 02, 2010 14.20 14.26 14.01 14.14 12,730,484 -0.03(-0.24%)
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.