Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 13.05 13.41 12.69 13.23 855,094 +0.18(+1.38%)
May 27, 2010 12.93 13.05 12.64 13.05 399,349 +0.48(+3.82%)
May 26, 2010 12.75 13.11 12.53 12.57 540,152 -0.12(-0.95%)
May 25, 2010 12.13 12.76 11.85 12.69 724,803 +0.18(+1.44%)
May 24, 2010 12.71 13.02 12.49 12.51 374,713 -0.25(-1.96%)
May 21, 2010 12.06 13.05 12.01 12.76 1,163,046 +0.48(+3.91%)
May 20, 2010 12.20 12.81 12.06 12.28 890,941 -0.78(-5.97%)
May 19, 2010 13.12 13.53 12.80 13.06 703,726 -0.08(-0.61%)
May 18, 2010 13.02 13.66 12.86 13.14 1,805,026 +0.26(+2.02%)
May 17, 2010 12.73 13.04 12.48 12.88 822,705 +0.23(+1.82%)
May 14, 2010 13.06 13.06 12.33 12.65 820,042 -0.53(-4.02%)
May 13, 2010 13.00 13.45 13.00 13.18 987,412 +0.17(+1.31%)
May 12, 2010 12.77 13.04 12.61 13.01 847,259 +0.25(+1.96%)
May 11, 2010 12.81 13.00 11.66 12.76 1,185,132 +0.56(+4.59%)
May 10, 2010 11.95 12.23 11.18 12.20 1,545,233 +1.59(+14.99%)
May 07, 2010 11.46 11.60 10.50 10.61 1,331,187 -0.95(-8.22%)
May 06, 2010 11.99 12.25 10.25 11.56 1,063,159 -0.48(-3.99%)
May 05, 2010 12.10 12.71 11.51 12.04 1,402,972 -0.74(-5.79%)
May 04, 2010 12.84 12.84 12.56 12.78 1,339,599 -0.26(-1.99%)
May 03, 2010 12.63 13.07 12.63 13.04 822,418 +0.44(+3.49%)
Apr 30, 2010 12.33 12.78 12.29 12.60 788,408 +0.22(+1.78%)
Apr 29, 2010 12.03 12.43 11.89 12.38 493,697 +0.45(+3.77%)
Apr 28, 2010 11.41 12.04 11.27 11.93 793,915 +0.61(+5.39%)
Apr 27, 2010 11.55 11.69 11.15 11.32 484,746 -0.30(-2.58%)
Apr 26, 2010 11.71 11.81 11.61 11.62 222,225 -0.07(-0.60%)
Apr 23, 2010 11.45 11.71 11.45 11.69 354,538 +0.28(+2.45%)
Apr 22, 2010 11.23 11.43 10.85 11.41 460,628 +0.06(+0.53%)
Apr 21, 2010 11.59 11.65 11.25 11.35 368,130 -0.13(-1.13%)
Apr 20, 2010 11.43 11.55 11.26 11.48 399,454 +0.09(+0.79%)
Apr 19, 2010 11.46 11.60 11.11 11.39 693,960 -0.13(-1.13%)
Apr 16, 2010 11.96 12.00 11.40 11.52 933,674 -0.45(-3.76%)
Apr 15, 2010 12.05 12.24 11.88 11.97 558,111 -0.03(-0.25%)
Apr 14, 2010 12.10 12.15 11.94 12.00 503,942 -0.05(-0.41%)
Apr 13, 2010 11.67 12.17 11.60 12.05 752,681 +0.42(+3.61%)
Apr 12, 2010 11.59 11.90 11.50 11.63 555,409 +0.09(+0.78%)
Apr 09, 2010 11.73 11.80 11.39 11.54 336,714 -0.16(-1.37%)
Apr 08, 2010 11.51 11.79 11.29 11.70 320,061 +0.16(+1.39%)
Apr 07, 2010 11.81 12.04 11.41 11.54 766,978 -0.32(-2.70%)
Apr 06, 2010 12.14 12.14 11.83 11.86 640,280 -0.37(-3.03%)
Apr 05, 2010 12.00 12.31 11.95 12.23 417,750 +0.25(+2.09%)
Apr 01, 2010 12.05 11.98 11.98 11.98 360,700 +0.04(+0.34%)
Mar 31, 2010 11.98 12.13 11.89 11.94 388,026 -0.05(-0.42%)
Mar 30, 2010 11.72 12.06 11.68 11.99 459,436 +0.25(+2.13%)
Mar 29, 2010 11.72 11.82 11.63 11.74 229,127 +0.08(+0.69%)
Mar 26, 2010 12.09 12.32 11.65 11.66 394,680 -0.34(-2.83%)
Mar 25, 2010 12.22 12.55 11.98 12.00 336,647 -0.17(-1.40%)
Mar 24, 2010 12.56 12.60 12.13 12.17 266,678 -0.42(-3.34%)
Mar 23, 2010 12.00 12.60 11.86 12.59 582,705 +0.59(+4.92%)
Mar 22, 2010 11.60 12.06 11.55 12.00 324,693 +0.27(+2.30%)
Mar 19, 2010 12.08 12.19 11.63 11.73 1,532,378 -0.29(-2.41%)
Mar 18, 2010 12.10 12.21 11.98 12.02 245,180 -0.06(-0.50%)
Mar 17, 2010 12.16 12.30 12.07 12.08 225,177 -0.03(-0.25%)
Mar 16, 2010 12.31 12.31 11.98 12.11 391,089 -0.14(-1.14%)
Mar 15, 2010 12.16 12.36 11.79 12.25 722,638 +0.46(+3.90%)
Mar 12, 2010 11.58 12.02 11.50 11.79 302,208 -0.07(-0.59%)
Mar 11, 2010 11.72 11.87 11.52 11.86 284,303 +0.13(+1.11%)
Mar 10, 2010 11.73 12.15 11.67 11.73 490,801 -0.03(-0.26%)
Mar 09, 2010 11.80 11.95 11.64 11.76 483,293 -0.05(-0.42%)
Mar 08, 2010 11.78 11.94 11.57 11.81 384,375 +0.03(+0.25%)
Mar 05, 2010 11.26 11.78 11.19 11.78 574,142 +0.60(+5.37%)
Mar 04, 2010 11.25 11.35 10.99 11.18 285,326 -0.03(-0.27%)
Mar 03, 2010 11.02 11.37 11.02 11.21 480,401 +0.37(+3.41%)
Mar 02, 2010 10.75 10.89 10.62 10.84 336,761 +0.07(+0.65%)
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.