Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 14.46 14.45 14.10 14.23 109,457,480 -0.23(-1.56%)
May 27, 2010 14.06 14.48 14.03 14.46 125,258,800 +0.70(+5.12%)
May 26, 2010 14.02 14.28 13.75 13.75 128,706,432 -0.10(-0.72%)
May 25, 2010 13.37 13.86 13.31 13.85 144,688,560 +0.12(+0.87%)
May 24, 2010 13.92 14.09 13.69 13.73 84,913,696 -0.16(-1.14%)
May 21, 2010 13.56 14.06 13.41 13.89 168,251,024 +0.08(+0.56%)
May 20, 2010 13.80 14.11 13.70 13.81 160,285,216 -0.54(-3.75%)
May 19, 2010 14.30 14.42 13.95 14.35 134,741,632 +0.11(+0.79%)
May 18, 2010 14.71 14.77 14.17 14.24 115,281,384 -0.39(-2.68%)
May 17, 2010 14.45 14.65 14.22 14.63 97,258,936 +0.09(+0.59%)
May 14, 2010 14.74 14.75 14.30 14.54 125,735,656 -0.41(-2.71%)
May 13, 2010 15.30 15.39 14.85 14.95 93,428,672 -0.39(-2.56%)
May 12, 2010 15.01 15.37 14.94 15.34 125,394,728 +0.54(+3.64%)
May 11, 2010 15.17 15.19 14.68 14.80 154,598,224 -0.18(-1.20%)
May 10, 2010 14.81 14.99 14.72 14.98 169,465,936 +0.82(+5.82%)
May 07, 2010 14.12 14.42 13.59 14.16 209,785,632 -0.13(-0.93%)
May 06, 2010 14.71 14.87 13.22 14.29 241,725,600 -0.44(-2.99%)
May 05, 2010 14.71 14.87 14.55 14.73 145,740,192 -0.15(-1.03%)
May 04, 2010 15.13 15.14 14.78 14.88 137,480,000 -0.46(-3.01%)
May 03, 2010 15.16 15.46 15.11 15.34 84,058,064 +0.28(+1.84%)
Apr 30, 2010 15.47 15.48 15.05 15.07 124,099,888 -0.43(-2.77%)
Apr 29, 2010 15.39 15.51 15.37 15.50 89,512,944 +0.15(+0.99%)
Apr 28, 2010 15.44 15.48 15.11 15.34 165,286,032 -0.06(-0.39%)
Apr 27, 2010 15.65 15.75 15.37 15.40 119,646,464 -0.31(-1.97%)
Apr 26, 2010 15.88 15.92 15.71 15.71 87,460,520 -0.15(-0.92%)
Apr 23, 2010 15.80 15.87 15.65 15.86 86,365,720 +0.03(+0.21%)
Apr 22, 2010 15.54 15.87 15.38 15.83 111,638,232 +0.13(+0.80%)
Apr 21, 2010 15.90 15.92 15.53 15.70 111,995,968 -0.21(-1.33%)
Apr 20, 2010 15.96 16.00 15.77 15.91 99,995,616 +0.08(+0.50%)
Apr 19, 2010 15.77 15.86 15.53 15.83 108,072,248 +0.05(+0.33%)
Apr 16, 2010 15.87 15.94 15.68 15.78 156,102,544 -0.20(-1.24%)
Apr 15, 2010 15.72 16.07 15.70 15.98 167,906,208 +0.46(+2.98%)
Apr 14, 2010 15.55 15.63 15.35 15.52 242,016,720 +0.49(+3.29%)
Apr 13, 2010 14.94 15.05 14.82 15.02 184,512,208 +0.15(+1.02%)
Apr 12, 2010 14.97 14.99 14.80 14.87 74,682,896 -0.01(-0.05%)
Apr 09, 2010 14.78 14.89 14.75 14.88 69,018,176 +0.16(+1.08%)
Apr 08, 2010 14.76 14.78 14.62 14.72 61,712,684 -0.09(-0.62%)
Apr 07, 2010 14.80 14.96 14.68 14.81 94,797,120 +0.03(+0.22%)
Apr 06, 2010 14.80 14.83 14.68 14.78 71,331,992 -0.13(-0.84%)
Apr 05, 2010 14.83 14.94 14.74 14.90 52,970,816 +0.13(+0.89%)
Apr 01, 2010 14.78 14.77 14.77 14.77 68,961,120 +0.07(+0.45%)
Mar 31, 2010 14.72 14.84 14.65 14.70 69,709,576 -0.03(-0.22%)
Mar 30, 2010 14.78 14.87 14.63 14.74 57,181,028 +0.01(+0.04%)
Mar 29, 2010 14.79 14.84 14.68 14.73 52,211,128 +0.06(+0.40%)
Mar 26, 2010 14.80 14.90 14.56 14.67 69,278,592 -0.07(-0.49%)
Mar 25, 2010 14.97 14.99 14.72 14.74 79,504,152 -0.05(-0.36%)
Mar 24, 2010 14.86 14.95 14.72 14.80 82,966,424 -0.16(-1.07%)
Mar 23, 2010 14.77 15.01 14.75 14.96 98,025,488 +0.29(+1.94%)
Mar 22, 2010 14.43 14.71 14.41 14.67 71,720,048 +0.16(+1.13%)
Mar 19, 2010 14.68 14.77 14.39 14.51 118,240,080 -0.14(-0.93%)
Mar 18, 2010 14.64 14.74 14.52 14.64 82,493,128 -0.03(-0.19%)
Mar 17, 2010 14.55 14.74 14.45 14.67 117,920,896 +0.15(+1.06%)
Mar 16, 2010 14.00 14.54 13.98 14.52 186,471,072 +0.55(+3.97%)
Mar 15, 2010 13.96 14.06 13.89 13.96 52,074,968 -0.07(-0.47%)
Mar 12, 2010 14.06 14.10 13.97 14.03 60,016,156 +0.01(+0.09%)
Mar 11, 2010 13.95 14.03 13.85 14.02 81,526,032 +0.04(+0.28%)
Mar 10, 2010 13.82 14.04 13.79 13.98 88,584,088 +0.16(+1.19%)
Mar 09, 2010 13.64 13.98 13.63 13.81 126,063,168 +0.11(+0.82%)
Mar 08, 2010 13.73 13.77 13.65 13.70 54,157,624 -0.01(-0.10%)
Mar 05, 2010 13.63 13.75 13.49 13.71 69,561,056 +0.17(+1.27%)
Mar 04, 2010 13.59 13.60 13.36 13.54 95,124,680 +0.01(+0.05%)
Mar 03, 2010 13.69 13.73 13.48 13.54 75,659,712 -0.12(-0.86%)
Mar 02, 2010 13.85 13.91 13.58 13.65 90,005,808 -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.