Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 14.18 14.31 14.05 14.18 12,137,996 -0.12(-0.86%)
May 27, 2010 14.02 14.31 13.89 14.30 15,151,865 +0.50(+3.63%)
May 26, 2010 14.30 14.41 13.76 13.80 153 -0.46(-3.24%)
May 25, 2010 13.62 14.29 13.62 14.26 61,505 +0.17(+1.20%)
May 24, 2010 14.37 14.41 14.07 14.09 12,561,920 -0.31(-2.17%)
May 21, 2010 13.76 14.62 13.65 14.41 24,949,534 +0.35(+2.51%)
May 20, 2010 14.18 14.50 14.05 14.05 4,920 -0.48(-3.28%)
May 19, 2010 14.61 14.85 14.33 14.53 12,792,633 -0.16(-1.06%)
May 18, 2010 15.13 15.26 14.60 14.69 307 -0.42(-2.76%)
May 17, 2010 14.98 15.19 14.65 15.10 10,302,638 +0.17(+1.13%)
May 14, 2010 14.93 15.12 14.78 14.93 10,185,866 -0.10(-0.65%)
May 13, 2010 15.64 15.65 14.99 15.03 10,942,652 -0.69(-4.39%)
May 12, 2010 15.50 15.73 15.35 15.72 10,532,406 +0.22(+1.43%)
May 11, 2010 15.57 15.70 15.46 15.50 10,337,181 +0.05(+0.34%)
May 10, 2010 15.21 15.45 15.21 15.45 13,389,498 +0.96(+6.65%)
May 07, 2010 14.87 15.28 14.20 14.48 31,196,972 -0.42(-2.79%)
May 06, 2010 15.54 15.61 14.09 14.90 30,868,676 -1.11(-6.91%)
May 05, 2010 16.16 16.36 15.80 16.01 21,593,820 -0.07(-0.40%)
May 04, 2010 16.56 16.71 16.06 16.07 19,405,526 -0.64(-3.85%)
May 03, 2010 16.11 16.93 16.08 16.71 13,424,190 +0.63(+3.92%)
Apr 30, 2010 16.63 16.75 16.03 16.08 15,208,823 -0.59(-3.51%)
Apr 29, 2010 16.48 16.80 16.43 16.67 8,869,850 +0.27(+1.67%)
Apr 28, 2010 16.36 16.71 16.29 16.40 12,147,508 +0.05(+0.28%)
Apr 27, 2010 17.02 17.02 16.35 16.35 15,039,909 -0.70(-4.08%)
Apr 26, 2010 17.02 17.13 16.91 17.05 8,860,935 +0.10(+0.58%)
Apr 23, 2010 17.00 17.10 16.79 16.95 7,410,543 -0.01(-0.04%)
Apr 22, 2010 16.58 17.03 16.44 16.95 13,339,370 +0.29(+1.76%)
Apr 21, 2010 16.66 16.73 16.24 16.66 31,759 +0.39(+2.40%)
Apr 20, 2010 16.40 16.55 16.25 16.27 7,627,071 -0.01(-0.08%)
Apr 19, 2010 16.12 16.34 15.99 16.28 9,970,519 +0.03(+0.16%)
Apr 16, 2010 16.42 16.46 16.14 16.26 9,337,698 -0.22(-1.34%)
Apr 15, 2010 16.42 16.52 16.32 16.48 7,648,578 +0.07(+0.40%)
Apr 14, 2010 16.28 16.41 16.14 16.41 10,706,394 +0.14(+0.88%)
Apr 13, 2010 16.21 16.43 16.18 16.27 10,601,044 +0.06(+0.36%)
Apr 12, 2010 16.30 16.38 16.14 16.21 13,312,154 +0.05(+0.32%)
Apr 09, 2010 16.01 16.17 15.93 16.16 10,637,036 +0.17(+1.06%)
Apr 08, 2010 16.26 16.27 15.82 15.99 25,701,774 +0.47(+3.06%)
Apr 07, 2010 15.43 15.58 15.36 15.52 12,049,731 +0.01(+0.08%)
Apr 06, 2010 15.45 15.51 15.26 15.50 9,367,874 +0.13(+0.85%)
Apr 05, 2010 15.36 15.47 15.22 15.37 6,981,485 +0.07(+0.47%)
Apr 01, 2010 15.11 15.30 15.30 15.30 9,350,358 +0.34(+2.25%)
Mar 31, 2010 14.99 15.08 14.93 14.97 10,638,661 -0.09(-0.60%)
Mar 30, 2010 15.08 15.21 15.00 15.06 8,736,616 +0.01(+0.09%)
Mar 29, 2010 15.17 15.27 14.92 15.04 6,750,661 -0.12(-0.81%)
Mar 26, 2010 15.17 15.25 15.00 15.17 9,551,565 +0.01(+0.09%)
Mar 25, 2010 14.99 15.30 14.94 15.15 8,246,602 +0.22(+1.47%)
Mar 24, 2010 14.95 15.03 14.86 14.93 8,880,400 -0.10(-0.65%)
Mar 23, 2010 15.13 15.19 14.97 15.03 12,930,796 -0.12(-0.81%)
Mar 22, 2010 14.92 15.23 14.88 15.15 6,825,373 +0.12(+0.78%)
Mar 19, 2010 15.12 15.17 14.94 15.04 11,176,504 -0.06(-0.39%)
Mar 18, 2010 14.91 15.12 14.86 15.10 9,204,606 +0.10(+0.69%)
Mar 17, 2010 15.03 15.06 14.91 14.99 10,682,430 -0.10(-0.64%)
Mar 16, 2010 14.92 15.09 14.90 15.09 11,132,763 +0.15(+1.00%)
Mar 15, 2010 14.84 14.94 14.84 14.94 10,534,393 +0.17(+1.18%)
Mar 12, 2010 14.73 14.81 14.68 14.77 7,991,101 +0.08(+0.53%)
Mar 11, 2010 14.37 14.71 14.31 14.69 14,047,893 +0.20(+1.39%)
Mar 10, 2010 14.46 14.50 14.32 14.49 11,285,042 +0.08(+0.58%)
Mar 09, 2010 14.34 14.45 14.31 14.40 10,393,508 -0.06(-0.40%)
Mar 08, 2010 14.35 14.49 14.29 14.46 6,406,439 +0.01(+0.04%)
Mar 05, 2010 14.22 14.47 14.18 14.45 10,527,977 +0.17(+1.22%)
Mar 04, 2010 14.09 14.40 14.16 14.28 16,471,481 +0.19(+1.33%)
Mar 03, 2010 13.98 14.16 13.89 14.09 15,765,838 +0.14(+0.98%)
Mar 02, 2010 14.01 14.08 13.83 13.96 12,895,459 -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.