Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 14.18 14.18 13.71 14.01 8,395,814 -0.17(-1.17%)
May 27, 2010 14.05 14.19 14.01 14.18 4,108,061 +0.45(+3.28%)
May 26, 2010 13.70 14.05 13.67 13.73 7,232,041 -0.07(-0.51%)
May 25, 2010 13.52 13.83 13.19 13.80 7,991,354 -0.02(-0.17%)
May 24, 2010 13.93 14.05 13.77 13.82 4,813,511 -0.13(-0.96%)
May 21, 2010 13.67 14.36 13.63 13.96 7,420,278 +0.07(+0.51%)
May 20, 2010 13.80 14.23 13.68 13.89 6,584,238 -0.45(-3.14%)
May 19, 2010 14.17 14.41 13.90 14.34 7,386,539 -0.02(-0.11%)
May 18, 2010 14.75 14.76 14.18 14.35 9,337,183 -0.31(-2.10%)
May 17, 2010 14.60 14.74 14.13 14.66 6,612,311 +0.10(+0.70%)
May 14, 2010 15.02 15.09 14.34 14.56 8,301,215 -0.60(-3.96%)
May 13, 2010 15.27 15.46 15.03 15.16 10,105,767 -0.24(-1.59%)
May 12, 2010 15.17 15.50 15.17 15.40 6,656,284 +0.19(+1.24%)
May 11, 2010 15.35 15.42 14.76 15.21 8,766,562 +0.21(+1.37%)
May 10, 2010 14.87 15.32 14.72 15.01 10,854,760 +0.41(+2.81%)
May 07, 2010 14.04 14.68 13.59 14.60 13,997,634 +0.49(+3.47%)
May 06, 2010 14.69 14.92 13.07 14.11 9,728,612 -0.65(-4.38%)
May 05, 2010 14.94 15.12 14.64 14.76 6,696,484 -0.25(-1.68%)
May 04, 2010 15.34 15.42 14.84 15.01 9,791,035 -0.55(-3.55%)
May 03, 2010 15.51 15.68 15.37 15.56 5,165,301 +0.24(+1.60%)
Apr 30, 2010 15.80 15.86 14.98 15.32 14,630,041 -1.06(-6.46%)
Apr 29, 2010 16.09 16.44 15.93 16.37 5,337,018 +0.33(+2.07%)
Apr 28, 2010 16.01 16.22 15.77 16.04 2,974,368 +0.16(+0.99%)
Apr 27, 2010 16.33 16.45 15.86 15.88 5,762,838 -0.51(-3.13%)
Apr 26, 2010 16.33 16.48 16.18 16.40 3,062,021 +0.04(+0.24%)
Apr 23, 2010 16.14 16.37 15.93 16.36 2,886,913 +0.14(+0.88%)
Apr 22, 2010 15.92 16.25 15.65 16.21 3,851,127 +0.04(+0.24%)
Apr 21, 2010 16.37 16.61 16.01 16.18 4,647,564 -0.24(-1.49%)
Apr 20, 2010 16.34 16.51 16.29 16.42 2,849,297 +0.18(+1.12%)
Apr 19, 2010 16.48 16.48 15.98 16.24 3,470,647 -0.27(-1.62%)
Apr 16, 2010 16.76 16.79 16.20 16.51 5,007,087 -0.28(-1.65%)
Apr 15, 2010 16.67 16.85 16.48 16.78 3,835,366 +0.09(+0.53%)
Apr 14, 2010 15.99 16.81 15.99 16.69 8,193,533 +0.76(+4.79%)
Apr 13, 2010 15.78 15.97 15.65 15.93 3,532,373 +0.24(+1.51%)
Apr 12, 2010 15.61 15.77 15.50 15.69 2,425,682 +0.04(+0.25%)
Apr 09, 2010 15.43 15.68 15.37 15.65 3,388,392 +0.30(+1.95%)
Apr 08, 2010 15.58 15.58 15.21 15.35 2,948,873 -0.35(-2.21%)
Apr 07, 2010 15.52 15.77 15.46 15.70 2,466,336 +0.13(+0.81%)
Apr 06, 2010 15.54 15.76 15.50 15.58 2,422,406 -0.07(-0.45%)
Apr 05, 2010 15.43 15.75 15.39 15.65 2,378,268 +0.31(+2.01%)
Apr 01, 2010 15.39 15.34 15.34 15.34 2,967,363 +0.04(+0.26%)
Mar 31, 2010 15.36 15.57 15.24 15.30 3,885,118 -0.04(-0.26%)
Mar 30, 2010 15.20 15.41 15.13 15.34 2,666,492 +0.13(+0.88%)
Mar 29, 2010 15.14 15.39 15.12 15.21 3,409,360 +0.04(+0.26%)
Mar 26, 2010 15.35 15.47 15.13 15.17 2,842,604 -0.12(-0.77%)
Mar 25, 2010 15.44 15.62 15.27 15.28 3,962,466 -0.10(-0.67%)
Mar 24, 2010 15.56 15.76 15.35 15.39 6,189,396 -0.19(-1.22%)
Mar 23, 2010 15.47 15.68 15.34 15.58 2,462,865 +0.21(+1.39%)
Mar 22, 2010 15.07 15.47 14.99 15.36 3,599,400 +0.26(+1.72%)
Mar 19, 2010 15.32 15.39 14.93 15.10 5,265,396 -0.13(-0.88%)
Mar 18, 2010 15.52 15.55 15.18 15.24 2,284,772 -0.21(-1.38%)
Mar 17, 2010 15.33 15.65 15.31 15.45 2,085,735 +0.09(+0.62%)
Mar 16, 2010 15.06 15.37 14.88 15.35 3,358,912 +0.33(+2.21%)
Mar 15, 2010 14.99 15.19 14.96 15.02 3,674,683 -0.06(-0.37%)
Mar 12, 2010 15.11 15.20 15.02 15.08 3,284,768 -0.02(-0.16%)
Mar 11, 2010 15.14 15.14 14.94 15.10 2,331,701 -0.12(-0.78%)
Mar 10, 2010 14.93 15.24 14.93 15.22 2,296,443 +0.29(+1.96%)
Mar 09, 2010 14.79 15.02 14.76 14.93 2,839,099 +0.01(+0.05%)
Mar 08, 2010 15.02 15.11 14.90 14.92 2,007,110 -0.09(-0.58%)
Mar 05, 2010 14.82 15.07 14.76 15.01 2,722,407 +0.19(+1.28%)
Mar 04, 2010 14.72 14.83 14.58 14.82 2,613,996 +0.06(+0.43%)
Mar 03, 2010 14.87 15.06 14.72 14.76 1,994,209 -0.11(-0.74%)
Mar 02, 2010 14.91 15.03 14.79 14.87 2,766,145 -0.02(-0.11%)
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.