Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 10.52 10.61 10.30 10.43 2,319,666 -0.09(-0.86%)
May 27, 2010 10.70 10.80 10.29 10.52 3,164,467 +0.11(+1.06%)
May 26, 2010 10.50 10.89 10.26 10.41 2,047,629 +0.00(+0.00%)
May 25, 2010 9.910 10.41 9.870 10.41 2,254,793 +0.17(+1.66%)
May 24, 2010 10.46 10.54 10.23 10.24 1,300,590 -0.25(-2.38%)
May 21, 2010 9.960 10.71 9.730 10.49 2,475,905 +0.32(+3.15%)
May 20, 2010 10.17 10.62 10.10 10.17 2,836,649 -0.71(-6.53%)
May 19, 2010 11.00 11.21 10.55 10.88 2,122,638 -0.14(-1.27%)
May 18, 2010 11.40 11.44 10.93 11.02 1,650,834 -0.18(-1.61%)
May 17, 2010 11.36 11.56 10.83 11.20 1,643,697 -0.02(-0.18%)
May 14, 2010 11.51 11.52 10.95 11.22 2,431,632 -0.49(-4.18%)
May 13, 2010 12.02 12.08 11.68 11.71 1,629,958 -0.32(-2.66%)
May 12, 2010 11.70 12.09 11.70 12.03 2,070,169 +0.40(+3.44%)
May 11, 2010 11.66 11.88 11.08 11.63 2,166,012 +0.26(+2.29%)
May 10, 2010 11.23 11.49 11.12 11.37 2,396,914 +0.79(+7.47%)
May 07, 2010 10.63 10.99 10.16 10.58 4,589,875 -0.31(-2.85%)
May 06, 2010 11.82 12.06 9.390 10.89 5,500,895 -1.08(-9.02%)
May 05, 2010 11.95 12.16 10.76 11.97 3,114,030 -0.09(-0.75%)
May 04, 2010 12.38 12.47 11.81 12.06 3,108,408 -0.53(-4.21%)
May 03, 2010 12.23 12.60 12.21 12.59 2,432,233 +0.48(+3.96%)
Apr 30, 2010 12.50 12.50 12.11 12.11 2,914,227 -0.38(-3.04%)
Apr 29, 2010 12.50 12.59 12.27 12.49 3,949,460 -0.01(-0.08%)
Apr 28, 2010 12.21 12.50 12.20 12.50 18,432,568 +0.10(+0.81%)
Apr 27, 2010 12.95 13.26 12.40 12.40 3,495,198 -1.17(-8.62%)
Apr 26, 2010 13.41 13.69 13.25 13.57 2,119,365 +0.10(+0.74%)
Apr 23, 2010 13.10 13.48 13.08 13.47 1,696,039 +0.39(+2.98%)
Apr 22, 2010 12.55 13.14 12.45 13.08 1,338,476 +0.35(+2.75%)
Apr 21, 2010 13.00 13.10 12.48 12.73 4,165,961 -0.49(-3.71%)
Apr 20, 2010 12.93 13.49 12.93 13.22 954,271 +0.20(+1.54%)
Apr 19, 2010 13.20 13.43 12.55 13.02 1,660,819 -0.29(-2.18%)
Apr 16, 2010 13.50 13.52 13.00 13.31 1,584,757 -0.22(-1.63%)
Apr 15, 2010 13.42 13.55 13.27 13.53 1,400,698 +0.03(+0.22%)
Apr 14, 2010 13.20 13.61 13.17 13.50 1,244,545 +0.33(+2.51%)
Apr 13, 2010 13.03 13.24 12.85 13.17 1,089,905 +0.12(+0.92%)
Apr 12, 2010 12.85 13.11 12.79 13.05 1,229,647 +0.19(+1.48%)
Apr 09, 2010 12.95 12.95 12.60 12.86 1,062,627 -0.07(-0.54%)
Apr 08, 2010 12.90 13.00 12.75 12.93 917,198 +0.01(+0.08%)
Apr 07, 2010 13.21 13.27 12.82 12.92 1,455,690 -0.30(-2.27%)
Apr 06, 2010 12.97 13.28 12.95 13.22 1,295,091 +0.24(+1.85%)
Apr 05, 2010 12.81 13.05 12.77 12.98 1,155,415 +0.28(+2.20%)
Apr 01, 2010 12.80 12.70 12.70 12.70 1,126,400 -0.03(-0.24%)
Mar 31, 2010 12.57 12.90 12.53 12.73 1,432,237 +0.06(+0.47%)
Mar 30, 2010 12.70 12.87 12.56 12.67 1,002,237 +0.00(+0.00%)
Mar 29, 2010 12.62 12.70 12.43 12.67 1,099,665 +0.17(+1.36%)
Mar 26, 2010 12.46 12.74 12.41 12.50 1,587,044 +0.14(+1.13%)
Mar 25, 2010 12.70 12.70 12.34 12.36 1,222,248 -0.17(-1.36%)
Mar 24, 2010 12.60 12.75 12.43 12.53 1,141,927 -0.15(-1.18%)
Mar 23, 2010 12.45 12.68 12.19 12.68 1,552,184 +0.41(+3.38%)
Mar 22, 2010 12.10 12.34 11.92 12.27 1,189,400 +0.16(+1.28%)
Mar 19, 2010 12.61 12.61 11.95 12.11 2,067,074 -0.42(-3.35%)
Mar 18, 2010 12.49 12.62 12.00 12.53 2,029,540 +0.11(+0.89%)
Mar 17, 2010 12.41 12.50 12.25 12.42 2,520,480 +0.10(+0.81%)
Mar 16, 2010 12.35 12.45 12.25 12.32 1,995,638 -0.31(-2.45%)
Mar 15, 2010 12.63 12.75 12.52 12.63 1,871,888 +0.12(+0.96%)
Mar 12, 2010 12.40 12.69 12.33 12.51 1,873,862 +0.16(+1.30%)
Mar 11, 2010 12.04 12.35 12.04 12.35 1,721,698 +0.29(+2.40%)
Mar 10, 2010 12.06 12.18 11.92 12.06 1,810,402 +0.05(+0.42%)
Mar 09, 2010 12.01 12.01 11.94 12.01 1,186,636 -0.01(-0.08%)
Mar 08, 2010 12.09 12.10 11.92 12.02 1,514,604 -0.06(-0.50%)
Mar 05, 2010 12.03 12.10 11.96 12.08 2,156,874 +0.13(+1.09%)
Mar 04, 2010 11.82 12.08 11.81 11.95 1,083,816 -0.01(-0.08%)
Mar 03, 2010 11.95 12.01 11.81 11.96 1,681,574 +0.08(+0.67%)
Mar 02, 2010 12.01 12.07 11.75 11.88 2,111,458 -0.05(-0.42%)
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.