Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 13.63 13.81 13.62 13.63 8,434,684 -0.16(-1.13%)
May 27, 2010 13.16 13.79 13.11 13.79 8,302,568 +0.85(+6.53%)
May 26, 2010 13.26 13.32 12.88 12.94 271 -0.23(-1.76%)
May 25, 2010 12.82 13.24 12.76 13.17 9,200 +0.04(+0.29%)
May 24, 2010 13.19 13.30 13.05 13.13 8,373,871 -0.08(-0.59%)
May 21, 2010 12.93 13.30 12.81 13.21 6,599,134 +0.09(+0.65%)
May 20, 2010 13.24 13.34 13.10 13.13 11,251,857 -0.64(-4.66%)
May 19, 2010 13.72 13.93 13.51 13.77 13,044,620 -0.01(-0.06%)
May 18, 2010 13.82 13.95 13.65 13.78 2,242,542 +0.13(+0.96%)
May 17, 2010 13.74 13.85 13.44 13.65 6,977,324 -0.05(-0.34%)
May 14, 2010 13.69 14.11 13.50 13.69 9,380,819 -0.33(-2.37%)
May 13, 2010 14.03 14.25 13.91 14.02 8,567,553 +0.00(+0.00%)
May 12, 2010 13.99 14.24 13.95 14.02 10,124,516 +0.09(+0.61%)
May 11, 2010 13.77 14.02 13.76 13.94 3,948 -0.17(-1.21%)
May 10, 2010 14.09 14.19 13.96 14.11 12,429,843 -0.29(-2.04%)
May 07, 2010 14.46 14.67 14.09 14.40 11,864,993 +0.53(+3.79%)
May 06, 2010 15.04 15.07 13.06 13.88 10,717,710 -1.06(-7.07%)
May 05, 2010 15.15 15.30 14.91 14.93 7,692,712 -0.17(-1.10%)
May 04, 2010 15.17 15.32 14.98 15.10 4,319,836 -0.29(-1.91%)
May 03, 2010 15.36 15.52 15.01 15.39 5,463,759 +0.24(+1.58%)
Apr 30, 2010 15.33 15.42 15.15 15.15 5,290,916 -0.22(-1.46%)
Apr 29, 2010 15.29 15.44 15.22 15.38 4,630,962 +0.15(+0.97%)
Apr 28, 2010 15.27 15.40 14.94 15.23 6,425,032 +0.09(+0.61%)
Apr 27, 2010 15.77 15.77 15.11 15.14 57,695 -0.64(-4.07%)
Apr 26, 2010 15.56 15.87 15.51 15.78 5,545,258 +0.19(+1.24%)
Apr 23, 2010 15.74 15.76 15.47 15.59 10,189,029 -0.13(-0.84%)
Apr 22, 2010 15.54 15.74 15.41 15.72 4,966,384 +0.09(+0.54%)
Apr 21, 2010 15.52 15.71 15.46 15.63 20,067 +0.11(+0.70%)
Apr 20, 2010 15.46 15.60 15.39 15.52 8,357 +0.13(+0.85%)
Apr 19, 2010 15.31 15.41 15.05 15.39 4,973,137 +0.02(+0.10%)
Apr 16, 2010 15.75 15.79 15.30 15.38 5,666,690 -0.40(-2.55%)
Apr 15, 2010 15.63 15.91 15.49 15.78 6,805,083 +0.10(+0.64%)
Apr 14, 2010 15.49 15.71 15.46 15.68 5,343,699 +0.15(+1.00%)
Apr 13, 2010 15.42 15.57 15.29 15.52 6,358,992 +0.05(+0.35%)
Apr 12, 2010 15.29 15.55 15.25 15.47 8,057,739 +0.26(+1.68%)
Apr 09, 2010 15.15 15.24 14.97 15.22 8,002,551 +0.15(+0.98%)
Apr 08, 2010 14.95 15.15 14.81 15.07 7,357,148 +0.19(+1.25%)
Apr 07, 2010 14.67 14.97 14.63 14.88 11,527,247 +0.20(+1.37%)
Apr 06, 2010 14.78 14.86 14.65 14.68 9,357,057 -0.32(-2.17%)
Apr 05, 2010 15.07 15.11 14.82 15.01 9,807,349 -0.08(-0.51%)
Apr 01, 2010 14.88 15.08 15.08 15.08 7,812,244 +0.27(+1.83%)
Mar 31, 2010 14.83 14.89 14.70 14.81 5,306,894 -0.02(-0.10%)
Mar 30, 2010 14.77 14.88 14.70 14.83 5,898,659 +0.06(+0.42%)
Mar 29, 2010 14.51 14.77 14.41 14.77 5,817,716 +0.30(+2.09%)
Mar 26, 2010 14.12 14.50 14.04 14.46 8,394,432 +0.38(+2.69%)
Mar 25, 2010 14.31 14.36 14.06 14.09 7,032,478 -0.18(-1.25%)
Mar 24, 2010 14.26 14.33 14.20 14.26 10,554,840 +0.12(+0.82%)
Mar 23, 2010 14.05 14.16 13.95 14.15 5,764,968 +0.14(+0.99%)
Mar 22, 2010 13.65 14.01 13.59 14.01 9,320,489 +0.30(+2.20%)
Mar 19, 2010 13.60 13.78 13.58 13.71 8,562,071 +0.05(+0.40%)
Mar 18, 2010 13.69 13.74 13.60 13.65 4,094,837 -0.04(-0.28%)
Mar 17, 2010 13.64 13.76 13.57 13.69 5,244,234 +0.03(+0.23%)
Mar 16, 2010 13.43 13.68 13.37 13.66 3,189,645 +0.22(+1.67%)
Mar 15, 2010 13.41 13.44 13.38 13.44 4,285,248 -0.13(-0.97%)
Mar 12, 2010 13.80 13.85 13.51 13.57 4,986,225 -0.15(-1.13%)
Mar 11, 2010 13.63 13.73 13.47 13.72 4,227,259 +0.18(+1.31%)
Mar 10, 2010 13.51 13.65 13.47 13.54 5,710,223 -0.07(-0.51%)
Mar 09, 2010 13.57 13.69 13.50 13.61 5,090,955 -0.02(-0.11%)
Mar 08, 2010 13.36 13.64 13.23 13.63 6,063,334 +0.29(+2.20%)
Mar 05, 2010 13.20 13.51 13.20 13.34 10,778,454 -0.20(-1.49%)
Mar 04, 2010 13.32 13.57 13.23 13.54 7,526,735 +0.22(+1.63%)
Mar 03, 2010 13.58 13.60 13.29 13.32 10,159,416 -0.18(-1.32%)
Mar 02, 2010 13.34 13.51 13.29 13.50 7,880,331 +0.22(+1.63%)
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.