Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 12.33 12.35 11.91 12.17 332,697 -0.17(-1.36%)
May 27, 2010 12.04 12.34 11.89 12.33 492,095 +0.63(+5.38%)
May 26, 2010 11.38 12.11 11.34 11.70 786,422 +0.38(+3.39%)
May 25, 2010 11.17 11.39 10.76 11.32 603,230 -0.43(-3.69%)
May 24, 2010 11.93 12.28 11.71 11.75 541,994 -0.23(-1.89%)
May 21, 2010 11.12 12.22 11.00 11.98 925,768 +0.58(+5.09%)
May 20, 2010 11.22 11.70 11.11 11.40 605,375 -0.45(-3.82%)
May 19, 2010 12.31 12.54 11.59 11.85 664,447 -0.48(-3.91%)
May 18, 2010 12.68 13.13 12.24 12.33 538,685 -0.13(-1.03%)
May 17, 2010 12.80 13.03 12.22 12.46 654,890 -0.25(-1.94%)
May 14, 2010 13.15 13.15 12.31 12.71 473,182 -0.56(-4.23%)
May 13, 2010 12.93 13.40 12.88 13.27 1,031,110 +0.32(+2.51%)
May 12, 2010 12.84 13.06 12.66 12.94 860,166 +0.13(+1.00%)
May 11, 2010 12.68 13.11 12.15 12.82 988,023 +0.31(+2.52%)
May 10, 2010 12.59 12.95 12.40 12.50 876,110 +0.66(+5.57%)
May 07, 2010 12.77 12.80 11.73 11.84 908,457 -0.89(-6.96%)
May 06, 2010 13.46 13.59 10.96 12.73 1,440,968 -0.78(-5.76%)
May 05, 2010 13.81 14.02 13.40 13.50 532,009 -0.50(-3.58%)
May 04, 2010 14.80 14.97 13.84 14.01 676,590 -1.05(-6.99%)
May 03, 2010 14.61 15.09 14.53 15.06 584,332 +0.57(+3.94%)
Apr 30, 2010 16.02 16.16 14.49 14.49 701,162 -1.46(-9.14%)
Apr 29, 2010 15.88 15.97 15.51 15.95 198,070 +0.16(+1.00%)
Apr 28, 2010 15.75 16.06 15.41 15.79 424,021 +0.13(+0.82%)
Apr 27, 2010 15.78 16.24 15.51 15.66 376,379 -0.16(-1.00%)
Apr 26, 2010 16.11 16.28 15.81 15.82 323,575 -0.34(-2.13%)
Apr 23, 2010 17.03 17.16 16.03 16.16 761,406 -0.99(-5.79%)
Apr 22, 2010 16.12 17.17 15.85 17.16 548,103 +0.90(+5.51%)
Apr 21, 2010 15.98 16.29 15.84 16.26 280,501 +0.27(+1.66%)
Apr 20, 2010 15.66 16.03 15.66 16.00 376,764 +0.44(+2.85%)
Apr 19, 2010 16.05 16.05 15.22 15.55 375,880 -0.50(-3.13%)
Apr 16, 2010 16.63 16.64 15.97 16.05 484,278 -0.61(-3.66%)
Apr 15, 2010 16.64 16.73 16.49 16.66 192,409 -0.05(-0.29%)
Apr 14, 2010 15.89 16.72 15.89 16.71 471,288 +1.05(+6.73%)
Apr 13, 2010 15.08 15.78 15.08 15.66 361,279 +0.57(+3.78%)
Apr 12, 2010 15.05 15.24 14.73 15.09 406,155 +0.05(+0.33%)
Apr 09, 2010 15.08 15.21 14.92 15.04 220,517 -0.05(-0.33%)
Apr 08, 2010 15.57 15.57 14.96 15.09 308,608 -0.59(-3.77%)
Apr 07, 2010 15.71 15.73 15.47 15.68 161,342 -0.10(-0.62%)
Apr 06, 2010 15.66 15.83 15.57 15.78 207,293 -0.02(-0.12%)
Apr 05, 2010 15.95 16.02 15.75 15.80 349,046 -0.15(-0.93%)
Apr 01, 2010 16.34 15.95 15.95 15.95 556,223 -0.35(-2.17%)
Mar 31, 2010 15.43 16.39 15.34 16.30 694,848 +0.80(+5.14%)
Mar 30, 2010 15.10 15.61 15.01 15.50 292,787 +0.40(+2.67%)
Mar 29, 2010 14.95 15.17 14.80 15.10 254,692 +0.24(+1.59%)
Mar 26, 2010 14.76 14.98 14.56 14.86 295,798 +0.21(+1.41%)
Mar 25, 2010 14.92 15.38 14.64 14.66 435,795 -0.05(-0.33%)
Mar 24, 2010 15.16 15.19 14.64 14.71 211,894 -0.57(-3.74%)
Mar 23, 2010 14.55 15.38 14.34 15.28 333,372 +0.76(+5.22%)
Mar 22, 2010 14.21 14.58 13.84 14.52 301,582 +0.18(+1.24%)
Mar 19, 2010 14.93 14.93 13.90 14.34 463,049 -0.51(-3.45%)
Mar 18, 2010 15.14 15.14 14.63 14.85 296,039 -0.29(-1.89%)
Mar 17, 2010 15.37 15.67 15.13 15.14 203,060 -0.18(-1.16%)
Mar 16, 2010 15.67 15.70 15.21 15.32 346,218 -0.23(-1.46%)
Mar 15, 2010 15.60 16.09 15.46 15.54 820,963 -0.56(-3.48%)
Mar 12, 2010 14.95 16.24 14.82 16.10 1,293,134 +1.24(+8.34%)
Mar 11, 2010 14.44 14.86 14.44 14.86 354,555 +0.32(+2.17%)
Mar 10, 2010 14.37 14.78 14.20 14.55 429,679 +0.22(+1.51%)
Mar 09, 2010 14.29 14.33 14.14 14.33 273,045 -0.08(-0.55%)
Mar 08, 2010 14.54 14.60 14.34 14.41 198,015 -0.06(-0.41%)
Mar 05, 2010 14.27 14.57 14.01 14.47 349,081 +0.21(+1.45%)
Mar 04, 2010 14.67 14.75 14.23 14.26 454,859 -0.33(-2.29%)
Mar 03, 2010 14.85 15.00 14.50 14.60 298,162 -0.22(-1.46%)
Mar 02, 2010 14.72 15.08 14.68 14.81 339,725 +0.20(+1.35%)
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.