Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 15.12 15.91 15.03 15.12 3,934 -0.36(-2.34%)
Jun 29, 2010 15.50 15.88 15.13 15.48 354,847 -0.84(-5.16%)
Jun 25, 2010 16.33 16.72 15.89 16.33 1,069,281 +0.39(+2.48%)
Jun 24, 2010 15.83 16.14 15.73 15.93 355,377 +0.02(+0.13%)
Jun 23, 2010 16.02 16.12 15.80 15.91 279,115 -0.12(-0.72%)
Jun 22, 2010 16.03 16.41 15.92 16.03 756 -0.10(-0.61%)
Jun 21, 2010 16.45 16.49 15.97 16.12 139,494 -0.07(-0.43%)
Jun 18, 2010 16.19 16.38 15.82 16.19 376,034 +0.33(+2.10%)
Jun 17, 2010 15.92 16.11 15.72 15.86 126,492 +0.08(+0.50%)
Jun 16, 2010 15.47 16.04 15.35 15.78 177,912 +0.10(+0.63%)
Jun 15, 2010 15.68 15.78 15.01 15.68 1,315 +0.62(+4.12%)
Jun 14, 2010 15.49 15.57 14.92 15.06 220,556 -0.19(-1.24%)
Jun 11, 2010 14.83 15.27 14.71 15.25 172,069 +0.25(+1.67%)
Jun 10, 2010 15.00 15.04 14.48 15.00 1,223 +0.70(+4.86%)
Jun 09, 2010 14.20 14.92 14.19 14.31 278,043 +0.23(+1.64%)
Jun 08, 2010 14.35 14.48 13.85 14.08 320,544 -0.27(-1.86%)
Jun 07, 2010 14.69 14.76 14.30 14.34 239,282 -0.29(-1.97%)
Jun 04, 2010 14.63 15.32 14.57 14.63 259,334 -0.91(-5.85%)
Jun 03, 2010 15.35 15.72 15.13 15.54 185,253 +0.12(+0.80%)
Jun 02, 2010 15.42 15.44 14.61 15.42 151,769 +0.79(+5.40%)
Jun 01, 2010 14.63 15.35 14.61 14.63 1,067 -0.56(-3.66%)
May 28, 2010 15.18 15.46 14.96 15.18 229,060 -0.32(-2.07%)
May 27, 2010 15.27 15.60 15.19 15.50 258,857 +0.65(+4.40%)
May 26, 2010 14.85 15.25 14.81 14.85 1,069 +0.05(+0.36%)
May 25, 2010 14.49 14.83 14.30 14.80 197,662 -0.15(-0.99%)
May 24, 2010 15.03 15.46 14.90 14.94 180,127 -0.25(-1.65%)
May 21, 2010 14.44 15.27 14.30 15.20 281,528 +0.38(+2.55%)
May 20, 2010 15.06 15.37 14.76 14.82 330,436 -1.12(-7.04%)
May 19, 2010 15.82 16.01 15.53 15.94 248,780 +0.00(+0.03%)
May 18, 2010 16.60 16.60 15.88 15.94 214,990 -0.52(-3.15%)
May 17, 2010 16.77 16.91 16.02 16.45 238,280 -0.27(-1.62%)
May 14, 2010 16.73 16.86 16.43 16.73 178,150 -0.20(-1.17%)
May 13, 2010 16.88 17.16 16.68 16.92 132,243 +0.04(+0.24%)
May 12, 2010 16.29 17.17 16.29 16.88 221,096 +0.52(+3.17%)
May 11, 2010 16.37 16.66 16.15 16.36 260,542 +0.07(+0.43%)
May 10, 2010 15.78 16.32 15.61 16.29 304,954 +1.27(+8.46%)
May 07, 2010 15.35 15.56 14.44 15.02 429,176 -0.33(-2.14%)
May 06, 2010 15.79 16.08 14.69 15.35 358,329 -0.61(-3.81%)
May 05, 2010 15.98 16.17 15.63 15.96 313,672 -0.41(-2.51%)
May 04, 2010 16.90 16.90 16.22 16.37 322,428 -0.70(-4.12%)
May 03, 2010 16.74 17.13 16.29 17.07 310,907 +0.37(+2.22%)
Apr 30, 2010 17.63 17.68 16.70 16.70 321,883 -0.98(-5.56%)
Apr 29, 2010 17.21 17.69 17.09 17.69 314,472 +0.67(+3.94%)
Apr 28, 2010 16.85 17.14 16.79 17.02 156,487 +0.22(+1.32%)
Apr 27, 2010 16.93 17.16 16.78 16.80 202,982 -0.19(-1.14%)
Apr 26, 2010 17.15 17.40 16.92 16.99 174,680 -0.13(-0.77%)
Apr 23, 2010 17.18 17.28 16.89 17.12 102,489 -0.05(-0.26%)
Apr 22, 2010 16.84 17.20 16.70 17.17 76,521 +0.09(+0.53%)
Apr 21, 2010 17.12 17.23 16.77 17.07 139,959 -0.04(-0.24%)
Apr 20, 2010 17.00 17.18 16.95 17.12 122,555 +0.28(+1.69%)
Apr 19, 2010 16.69 16.88 16.15 16.83 438,603 +0.03(+0.20%)
Apr 16, 2010 17.07 17.18 16.56 16.80 180,091 -0.24(-1.40%)
Apr 15, 2010 17.17 17.32 16.99 17.04 197,954 -0.10(-0.60%)
Apr 14, 2010 17.06 17.35 16.98 17.14 296,169 +0.25(+1.51%)
Apr 13, 2010 16.10 16.89 16.10 16.89 373,547 +0.60(+3.67%)
Apr 12, 2010 16.44 16.48 16.23 16.29 191,170 -0.12(-0.75%)
Apr 09, 2010 16.46 16.60 16.30 16.41 171,697 +0.00(+0.00%)
Apr 08, 2010 16.29 16.64 16.25 16.41 256,620 -0.04(-0.22%)
Apr 07, 2010 16.70 16.80 16.26 16.45 375,184 -0.21(-1.28%)
Apr 06, 2010 16.32 16.80 16.21 16.66 428,398 +0.90(+5.70%)
Apr 05, 2010 15.77 16.39 15.58 15.76 646,050 -0.00(-0.03%)
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.