Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 17.71 17.92 16.91 17.71 671,676 +0.15(+0.83%)
Jul 29, 2010 17.41 17.81 16.99 17.57 1,011,224 +0.30(+1.73%)
Jul 28, 2010 17.27 17.84 17.05 17.27 2,126 -0.57(-3.22%)
Jul 27, 2010 18.53 18.62 17.78 17.84 781,009 -0.47(-2.55%)
Jul 26, 2010 17.96 18.39 17.48 18.31 922,235 +0.58(+3.28%)
Jul 23, 2010 17.04 17.77 16.65 17.73 901,240 +0.62(+3.62%)
Jul 22, 2010 16.49 17.22 16.49 17.11 1,085,154 +0.93(+5.72%)
Jul 21, 2010 16.49 16.73 16.01 16.18 830,656 -0.13(-0.80%)
Jul 20, 2010 15.66 16.33 15.39 16.31 744,638 +0.39(+2.45%)
Jul 19, 2010 16.03 16.04 15.50 15.92 718,091 +0.08(+0.53%)
Jul 16, 2010 15.84 16.62 15.76 15.84 987,245 -0.90(-5.35%)
Jul 15, 2010 16.96 17.09 16.36 16.73 951,700 -0.19(-1.13%)
Jul 14, 2010 17.12 17.12 16.53 16.92 928,118 -0.23(-1.34%)
Jul 13, 2010 17.15 17.27 16.64 17.15 5,198 +0.94(+5.81%)
Jul 12, 2010 16.37 16.49 15.92 16.21 1,033,831 -0.21(-1.26%)
Jul 09, 2010 16.42 16.43 15.88 16.42 650,758 +0.26(+1.61%)
Jul 08, 2010 16.16 16.60 15.83 16.16 1,579 +0.09(+0.57%)
Jul 07, 2010 15.64 16.13 15.52 16.07 1,389,614 +0.55(+3.55%)
Jul 06, 2010 15.52 16.71 15.24 15.52 2,789 -0.54(-3.34%)
Jul 02, 2010 16.05 17.01 15.81 16.05 984,514 -0.64(-3.85%)
Jul 01, 2010 16.49 16.83 15.76 16.70 1,809,486 +0.24(+1.44%)
Jun 30, 2010 16.46 16.94 16.02 16.46 4,394 +0.31(+1.90%)
Jun 29, 2010 17.24 17.24 15.98 16.15 2,214,674 -2.07(-11.38%)
Jun 25, 2010 18.23 18.68 17.96 18.23 2,032,638 +0.13(+0.72%)
Jun 24, 2010 18.10 18.97 18.06 18.10 350 -1.02(-5.32%)
Jun 23, 2010 18.97 19.51 18.39 19.11 1,657,780 +0.05(+0.24%)
Jun 22, 2010 19.07 20.26 18.81 19.07 1,718 -0.76(-3.85%)
Jun 21, 2010 20.82 20.98 19.70 19.83 1,378,426 -0.70(-3.42%)
Jun 18, 2010 20.53 21.20 20.49 20.53 1,285,256 -0.45(-2.15%)
Jun 17, 2010 20.98 21.18 20.50 20.98 333 +0.05(+0.22%)
Jun 16, 2010 20.83 21.22 20.71 20.94 1,085,938 -0.14(-0.65%)
Jun 15, 2010 21.08 21.11 20.50 21.08 2,986 +0.24(+1.14%)
Jun 14, 2010 20.44 21.12 20.39 20.84 1,808,464 +0.79(+3.93%)
Jun 11, 2010 19.91 20.37 19.71 20.05 2,210,516 -0.24(-1.17%)
Jun 10, 2010 20.29 20.29 19.50 20.29 2,774 +1.10(+5.74%)
Jun 09, 2010 19.39 19.86 19.02 19.19 1,399,012 +0.01(+0.04%)
Jun 08, 2010 18.87 19.30 18.20 19.18 1,704,615 +0.39(+2.07%)
Jun 07, 2010 19.41 19.75 18.72 18.79 1,890,566 -0.57(-2.92%)
Jun 04, 2010 19.36 20.46 19.01 19.36 3,260,005 -1.83(-8.62%)
Jun 03, 2010 21.18 21.39 20.60 21.18 332 +0.33(+1.58%)
Jun 02, 2010 20.85 21.31 20.30 20.85 1,972,382 -0.15(-0.73%)
Jun 01, 2010 21.01 22.16 20.99 21.01 2,422 -0.92(-4.18%)
May 28, 2010 21.92 22.09 21.40 21.92 1,389,162 +0.15(+0.70%)
May 27, 2010 21.45 21.83 21.08 21.77 1,253,636 +0.96(+4.59%)
May 26, 2010 20.82 21.80 20.70 20.82 2,428 -0.31(-1.45%)
May 25, 2010 20.05 21.16 19.91 21.12 2,468,115 +0.35(+1.69%)
May 24, 2010 21.00 21.17 20.58 20.77 1,978,345 -0.08(-0.37%)
May 21, 2010 19.11 20.94 19.11 20.85 3,218,530 +1.31(+6.69%)
May 20, 2010 19.53 20.17 19.36 19.54 3,034,410 -0.85(-4.16%)
May 19, 2010 20.14 20.76 19.95 20.39 2,434,296 +0.11(+0.57%)
May 18, 2010 21.63 21.76 20.14 20.27 523 -0.92(-4.36%)
May 17, 2010 21.74 21.88 20.34 21.20 2,760,778 -0.02(-0.07%)
May 14, 2010 21.21 22.29 20.65 21.21 7,714,822 +1.56(+7.93%)
May 13, 2010 20.79 20.82 19.60 19.66 1,558,745 -1.13(-5.44%)
May 12, 2010 20.51 20.86 20.31 20.79 1,255,706 +0.46(+2.26%)
May 11, 2010 20.56 20.98 20.21 20.33 1,410,831 -0.16(-0.78%)
May 10, 2010 20.25 20.53 20.14 20.49 2,483,255 +2.77(+15.61%)
May 07, 2010 18.65 19.18 17.35 17.72 2,635,903 -1.09(-5.77%)
May 06, 2010 18.78 20.69 17.06 18.81 1,570 -2.18(-10.38%)
May 05, 2010 21.36 22.12 20.92 20.98 1,937,523 -0.62(-2.87%)
May 04, 2010 22.41 22.41 21.44 21.60 1,296,509 -1.11(-4.88%)
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.