Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 14.30 14.30 13.96 14.08 110,610,984 -0.22(-1.56%)
May 27, 2010 13.91 14.33 13.88 14.30 126,578,824 +0.70(+5.12%)
May 26, 2010 13.87 14.13 13.61 13.61 130,062,784 -0.10(-0.72%)
May 25, 2010 13.23 13.72 13.17 13.71 146,213,344 +0.12(+0.87%)
May 24, 2010 13.77 13.95 13.55 13.59 85,808,544 -0.16(-1.14%)
May 21, 2010 13.42 13.92 13.27 13.74 170,024,112 +0.08(+0.56%)
May 20, 2010 13.65 13.96 13.56 13.67 161,974,352 -0.53(-3.75%)
May 19, 2010 14.15 14.27 13.80 14.20 136,161,584 +0.11(+0.79%)
May 18, 2010 14.55 14.61 14.02 14.09 116,496,256 -0.39(-2.68%)
May 17, 2010 14.30 14.49 14.07 14.48 98,283,888 +0.09(+0.59%)
May 14, 2010 14.59 14.60 14.15 14.39 127,060,704 -0.40(-2.71%)
May 13, 2010 15.14 15.23 14.70 14.79 94,413,256 -0.39(-2.55%)
May 12, 2010 14.86 15.21 14.78 15.18 126,716,184 +0.53(+3.64%)
May 11, 2010 15.01 15.03 14.53 14.65 156,227,440 -0.18(-1.20%)
May 10, 2010 14.66 14.83 14.57 14.82 171,251,824 +0.82(+5.82%)
May 07, 2010 13.98 14.27 13.45 14.01 211,996,416 -0.13(-0.93%)
May 06, 2010 14.56 14.71 13.08 14.14 244,272,976 -0.44(-2.99%)
May 05, 2010 14.56 14.71 14.40 14.58 147,276,048 -0.15(-1.02%)
May 04, 2010 14.97 14.98 14.62 14.73 138,931,888 -0.46(-3.01%)
May 03, 2010 15.00 15.30 14.95 15.18 84,945,768 +0.27(+1.84%)
Apr 30, 2010 15.31 15.31 14.89 14.91 125,410,456 -0.42(-2.77%)
Apr 29, 2010 15.23 15.35 15.21 15.33 90,458,256 +0.15(+0.99%)
Apr 28, 2010 15.28 15.31 14.95 15.18 167,031,552 -0.06(-0.39%)
Apr 27, 2010 15.49 15.58 15.21 15.24 120,910,000 -0.31(-1.97%)
Apr 26, 2010 15.72 15.75 15.54 15.55 88,384,152 -0.14(-0.92%)
Apr 23, 2010 15.63 15.71 15.49 15.69 87,277,792 +0.03(+0.21%)
Apr 22, 2010 15.37 15.71 15.22 15.66 112,817,208 +0.12(+0.80%)
Apr 21, 2010 15.73 15.75 15.37 15.54 113,178,720 -0.21(-1.33%)
Apr 20, 2010 15.80 15.83 15.60 15.74 101,051,632 +0.08(+0.50%)
Apr 19, 2010 15.61 15.69 15.37 15.67 109,213,560 +0.05(+0.33%)
Apr 16, 2010 15.71 15.77 15.52 15.61 157,751,072 -0.20(-1.24%)
Apr 15, 2010 15.56 15.91 15.54 15.81 169,679,392 +0.46(+2.98%)
Apr 14, 2010 15.39 15.46 15.19 15.35 244,572,576 +0.49(+3.29%)
Apr 13, 2010 14.79 14.90 14.67 14.86 186,460,768 +0.15(+1.02%)
Apr 12, 2010 14.81 14.84 14.65 14.71 75,471,600 -0.01(-0.05%)
Apr 09, 2010 14.62 14.73 14.60 14.72 69,747,048 +0.16(+1.08%)
Apr 08, 2010 14.61 14.63 14.47 14.56 62,364,408 -0.09(-0.62%)
Apr 07, 2010 14.64 14.80 14.52 14.65 95,798,240 +0.03(+0.22%)
Apr 06, 2010 14.64 14.67 14.53 14.62 72,085,304 -0.12(-0.84%)
Apr 05, 2010 14.67 14.79 14.58 14.75 53,530,220 +0.13(+0.89%)
Apr 01, 2010 14.62 14.62 14.62 14.62 69,689,392 +0.07(+0.45%)
Mar 31, 2010 14.57 14.69 14.49 14.55 70,445,752 -0.03(-0.22%)
Mar 30, 2010 14.62 14.71 14.48 14.58 57,784,896 +0.01(+0.04%)
Mar 29, 2010 14.63 14.68 14.53 14.58 52,762,512 +0.06(+0.40%)
Mar 26, 2010 14.64 14.75 14.41 14.52 70,010,216 -0.07(-0.49%)
Mar 25, 2010 14.81 14.84 14.56 14.59 80,343,768 -0.05(-0.36%)
Mar 24, 2010 14.71 14.80 14.57 14.64 83,842,600 -0.16(-1.07%)
Mar 23, 2010 14.62 14.85 14.60 14.80 99,060,696 +0.28(+1.94%)
Mar 22, 2010 14.28 14.56 14.26 14.52 72,477,456 +0.16(+1.13%)
Mar 19, 2010 14.52 14.62 14.24 14.36 119,488,768 -0.14(-0.93%)
Mar 18, 2010 14.48 14.59 14.37 14.49 83,364,304 -0.03(-0.19%)
Mar 17, 2010 14.40 14.59 14.30 14.52 119,166,216 +0.15(+1.06%)
Mar 16, 2010 13.86 14.39 13.84 14.37 188,440,336 +0.55(+3.97%)
Mar 15, 2010 13.81 13.92 13.74 13.82 52,624,912 -0.07(-0.47%)
Mar 12, 2010 13.91 13.95 13.83 13.88 60,649,964 +0.01(+0.09%)
Mar 11, 2010 13.80 13.88 13.70 13.87 82,387,000 +0.04(+0.28%)
Mar 10, 2010 13.68 13.90 13.65 13.83 89,519,592 +0.16(+1.19%)
Mar 09, 2010 13.50 13.84 13.49 13.67 127,394,480 +0.11(+0.82%)
Mar 08, 2010 13.58 13.63 13.51 13.56 54,729,560 -0.01(-0.10%)
Mar 05, 2010 13.49 13.60 13.35 13.57 70,295,664 +0.17(+1.27%)
Mar 04, 2010 13.45 13.45 13.23 13.40 96,129,256 +0.01(+0.05%)
Mar 03, 2010 13.55 13.59 13.34 13.39 76,458,720 -0.12(-0.86%)
Mar 02, 2010 13.70 13.77 13.43 13.51 90,956,328 -0.11(-0.83%)
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.