Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 12.36 12.38 11.93 12.19 332,092 -0.17(-1.36%)
May 27, 2010 12.06 12.37 11.91 12.36 491,200 +0.63(+5.38%)
May 26, 2010 11.40 12.13 11.36 11.72 784,990 +0.38(+3.39%)
May 25, 2010 11.19 11.41 10.78 11.34 602,133 -0.43(-3.69%)
May 24, 2010 11.95 12.31 11.73 11.77 541,008 -0.23(-1.89%)
May 21, 2010 11.14 12.24 11.02 12.00 924,083 +0.58(+5.09%)
May 20, 2010 11.24 11.72 11.13 11.42 604,273 -0.45(-3.82%)
May 19, 2010 12.34 12.56 11.61 11.87 663,237 -0.48(-3.91%)
May 18, 2010 12.70 13.15 12.27 12.36 537,705 -0.13(-1.03%)
May 17, 2010 12.82 13.06 12.24 12.48 653,698 -0.25(-1.94%)
May 14, 2010 13.17 13.17 12.34 12.73 472,321 -0.56(-4.23%)
May 13, 2010 12.96 13.42 12.91 13.29 1,029,234 +0.33(+2.51%)
May 12, 2010 12.86 13.09 12.68 12.97 858,601 +0.13(+1.00%)
May 11, 2010 12.70 13.13 12.17 12.84 986,225 +0.32(+2.52%)
May 10, 2010 12.61 12.98 12.43 12.52 874,516 +0.66(+5.57%)
May 07, 2010 12.79 12.82 11.75 11.86 906,803 -0.89(-6.96%)
May 06, 2010 13.48 13.62 10.98 12.75 1,438,346 -0.78(-5.76%)
May 05, 2010 13.84 14.04 13.42 13.53 531,041 -0.50(-3.58%)
May 04, 2010 14.83 15.00 13.87 14.03 675,359 -1.06(-6.99%)
May 03, 2010 14.63 15.12 14.55 15.09 583,269 +0.57(+3.94%)
Apr 30, 2010 16.05 16.19 14.52 14.52 699,886 -1.46(-9.14%)
Apr 29, 2010 15.91 15.99 15.54 15.97 197,710 +0.16(+1.00%)
Apr 28, 2010 15.78 16.09 15.44 15.82 423,249 +0.13(+0.82%)
Apr 27, 2010 15.81 16.27 15.54 15.69 375,694 -0.16(-1.00%)
Apr 26, 2010 16.14 16.31 15.84 15.85 322,987 -0.35(-2.13%)
Apr 23, 2010 17.06 17.19 16.06 16.19 760,021 -1.00(-5.79%)
Apr 22, 2010 16.15 17.20 15.88 17.19 547,105 +0.90(+5.51%)
Apr 21, 2010 16.00 16.32 15.87 16.29 279,990 +0.27(+1.66%)
Apr 20, 2010 15.69 16.06 15.69 16.02 376,078 +0.44(+2.85%)
Apr 19, 2010 16.08 16.08 15.25 15.58 375,196 -0.50(-3.13%)
Apr 16, 2010 16.67 16.68 15.99 16.08 483,397 -0.61(-3.66%)
Apr 15, 2010 16.68 16.76 16.52 16.69 192,059 -0.05(-0.29%)
Apr 14, 2010 15.92 16.75 15.92 16.74 470,430 +1.06(+6.73%)
Apr 13, 2010 15.11 15.81 15.11 15.69 360,621 +0.57(+3.78%)
Apr 12, 2010 15.08 15.27 14.75 15.12 405,415 +0.05(+0.33%)
Apr 09, 2010 15.11 15.24 14.95 15.07 220,116 -0.05(-0.33%)
Apr 08, 2010 15.60 15.60 14.99 15.12 308,046 -0.59(-3.77%)
Apr 07, 2010 15.74 15.76 15.50 15.71 161,048 -0.10(-0.62%)
Apr 06, 2010 15.69 15.86 15.60 15.81 206,915 -0.02(-0.12%)
Apr 05, 2010 15.97 16.05 15.78 15.83 348,411 -0.15(-0.93%)
Apr 01, 2010 16.37 15.97 15.97 15.97 555,211 -0.35(-2.17%)
Mar 31, 2010 15.46 16.42 15.36 16.33 693,584 +0.80(+5.14%)
Mar 30, 2010 15.13 15.64 15.04 15.53 292,254 +0.40(+2.67%)
Mar 29, 2010 14.98 15.20 14.83 15.13 254,229 +0.24(+1.59%)
Mar 26, 2010 14.79 15.01 14.58 14.89 295,259 +0.21(+1.41%)
Mar 25, 2010 14.95 15.40 14.66 14.68 435,002 -0.05(-0.33%)
Mar 24, 2010 15.19 15.22 14.66 14.73 211,508 -0.57(-3.74%)
Mar 23, 2010 14.57 15.40 14.37 15.30 332,765 +0.76(+5.22%)
Mar 22, 2010 14.24 14.60 13.86 14.55 301,034 +0.18(+1.24%)
Mar 19, 2010 14.96 14.96 13.92 14.37 462,206 -0.51(-3.45%)
Mar 18, 2010 15.17 15.17 14.65 14.88 295,500 -0.29(-1.89%)
Mar 17, 2010 15.39 15.70 15.16 15.17 202,691 -0.18(-1.16%)
Mar 16, 2010 15.70 15.73 15.24 15.34 345,587 -0.23(-1.46%)
Mar 15, 2010 15.63 16.12 15.49 15.57 819,469 -0.56(-3.48%)
Mar 12, 2010 14.98 16.27 14.84 16.13 1,290,780 +1.24(+8.34%)
Mar 11, 2010 14.47 14.89 14.47 14.89 353,910 +0.32(+2.17%)
Mar 10, 2010 14.40 14.81 14.23 14.57 428,897 +0.22(+1.51%)
Mar 09, 2010 14.32 14.36 14.17 14.36 272,548 -0.08(-0.55%)
Mar 08, 2010 14.56 14.62 14.37 14.44 197,655 -0.06(-0.41%)
Mar 05, 2010 14.30 14.59 14.03 14.50 348,446 +0.21(+1.45%)
Mar 04, 2010 14.69 14.77 14.26 14.29 454,032 -0.34(-2.29%)
Mar 03, 2010 14.88 15.03 14.53 14.62 297,619 -0.22(-1.46%)
Mar 02, 2010 14.74 15.11 14.70 14.84 339,106 +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.