Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 15.55 16.28 15.46 15.88 28,195,167 +0.33(+2.10%)
May 27, 2010 15.43 15.57 15.07 15.55 19,623,310 +0.58(+3.87%)
May 26, 2010 15.35 15.55 14.80 14.97 33,463,465 -0.03(-0.19%)
May 25, 2010 13.93 15.00 13.86 15.00 23,207,905 +0.48(+3.33%)
May 24, 2010 14.48 14.91 14.29 14.52 18,432,827 +0.31(+2.16%)
May 21, 2010 13.06 14.28 12.97 14.21 30,016,770 +0.64(+4.72%)
May 20, 2010 13.40 14.00 13.28 13.57 28,922,614 -0.80(-5.59%)
May 19, 2010 14.43 14.93 13.91 14.37 22,926,771 -0.20(-1.37%)
May 18, 2010 15.06 15.39 14.37 14.57 27,497,582 -0.62(-4.08%)
May 17, 2010 14.50 15.29 14.47 15.19 31,577,672 +0.83(+5.76%)
May 14, 2010 15.07 15.14 14.29 14.37 34,972,868 -1.35(-8.59%)
May 13, 2010 15.49 17.07 15.32 15.72 71,549,562 +0.31(+2.02%)
May 12, 2010 14.53 15.42 14.49 15.40 27,243,139 +1.14(+8.02%)
May 11, 2010 14.39 14.59 13.65 14.26 23,101,764 +0.33(+2.37%)
May 10, 2010 13.78 13.99 13.57 13.93 18,567,360 +0.92(+7.04%)
May 07, 2010 13.86 14.29 12.92 13.01 25,914,336 -0.84(-6.06%)
May 06, 2010 13.87 14.43 12.86 13.85 24,448,417 -0.18(-1.28%)
May 05, 2010 14.09 14.53 13.74 14.03 14,752,101 -0.16(-1.14%)
May 04, 2010 14.29 14.41 13.98 14.19 15,383,907 -0.38(-2.58%)
May 03, 2010 14.28 14.83 14.14 14.57 13,973,477 +0.44(+3.12%)
Apr 30, 2010 14.84 14.84 14.08 14.13 13,062,035 -0.61(-4.14%)
Apr 29, 2010 14.40 14.85 14.19 14.74 18,077,850 +0.54(+3.80%)
Apr 28, 2010 14.50 14.68 13.97 14.20 22,770,279 -0.38(-2.63%)
Apr 27, 2010 15.01 15.15 14.52 14.58 34,262,970 -0.87(-5.64%)
Apr 26, 2010 14.36 15.67 14.35 15.45 47,065,256 +1.21(+8.46%)
Apr 23, 2010 14.29 14.37 13.77 14.25 29,832,628 -0.07(-0.52%)
Apr 22, 2010 13.00 14.64 12.95 14.32 90,446,006 +1.90(+15.26%)
Apr 21, 2010 12.64 12.71 12.20 12.43 24,145,485 -0.01(-0.10%)
Apr 20, 2010 12.15 12.49 12.12 12.44 12,416,369 +0.32(+2.68%)
Apr 19, 2010 12.18 12.37 11.82 12.11 13,470,401 -0.07(-0.60%)
Apr 16, 2010 12.35 12.41 12.03 12.19 10,971,359 -0.22(-1.75%)
Apr 15, 2010 12.46 12.55 12.21 12.40 11,999,260 -0.11(-0.85%)
Apr 14, 2010 12.42 12.73 12.26 12.51 18,055,821 +0.17(+1.38%)
Apr 13, 2010 11.90 12.38 11.86 12.34 17,262,658 +0.46(+3.85%)
Apr 12, 2010 11.76 11.89 11.65 11.88 9,430,358 +0.11(+0.92%)
Apr 09, 2010 11.58 11.79 11.49 11.77 11,563,706 +0.08(+0.72%)
Apr 08, 2010 11.32 11.71 11.32 11.69 13,912,374 +0.30(+2.63%)
Apr 07, 2010 11.73 11.77 11.31 11.39 25,214,658 -0.52(-4.37%)
Apr 06, 2010 11.49 12.00 11.41 11.91 27,418,888 +0.48(+4.23%)
Apr 05, 2010 10.80 11.44 10.80 11.43 16,663,269 +0.71(+6.65%)
Apr 01, 2010 10.52 10.71 10.71 10.71 95,040,400 +0.18(+1.71%)
Mar 31, 2010 10.61 10.72 10.53 10.53 5,714,618 -0.19(-1.76%)
Mar 30, 2010 10.70 10.81 10.63 10.72 7,661,913 +0.17(+1.57%)
Mar 29, 2010 10.70 10.71 10.52 10.56 5,601,225 -0.06(-0.54%)
Mar 26, 2010 10.50 10.70 10.48 10.61 5,427,310 +0.11(+1.03%)
Mar 25, 2010 10.38 10.71 10.37 10.51 8,349,383 +0.17(+1.62%)
Mar 24, 2010 10.42 10.45 10.32 10.34 3,399,340 -0.08(-0.81%)
Mar 23, 2010 10.43 10.50 10.29 10.42 4,978,645 +0.01(+0.10%)
Mar 22, 2010 10.05 10.43 10.01 10.41 7,215,796 +0.35(+3.46%)
Mar 19, 2010 10.10 10.13 10.01 10.06 9,907,086 -0.01(-0.13%)
Mar 18, 2010 10.10 10.16 10.06 10.08 3,592,911 -0.05(-0.54%)
Mar 17, 2010 10.13 10.25 10.06 10.13 4,390,281 +0.04(+0.41%)
Mar 16, 2010 9.936 10.12 9.936 10.09 8,497,916 +0.15(+1.48%)
Mar 15, 2010 9.924 9.997 9.880 9.943 7,012,432 -0.05(-0.54%)
Mar 12, 2010 10.02 10.07 9.903 9.997 9,372,195 -0.17(-1.70%)
Mar 11, 2010 10.16 10.23 10.06 10.17 8,457,281 -0.01(-0.13%)
Mar 10, 2010 10.04 10.22 10.01 10.18 7,744,289 +0.19(+1.92%)
Mar 09, 2010 9.743 10.19 9.736 9.991 14,179,907 +0.18(+1.83%)
Mar 08, 2010 9.713 9.823 9.689 9.811 6,064,072 +0.15(+1.52%)
Mar 05, 2010 9.750 9.814 9.576 9.664 9,117,416 -0.05(-0.53%)
Mar 04, 2010 9.600 9.796 9.591 9.716 7,062,972 +0.07(+0.68%)
Mar 03, 2010 9.447 9.770 9.374 9.650 22,049,027 -0.20(-2.07%)
Mar 02, 2010 9.999 10.00 9.831 9.854 11,956,077 -0.10(-1.03%)
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.