Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 14.18 14.64 14.05 14.10 9,288 -0.06(-0.40%)
Jun 29, 2010 14.75 14.75 14.04 14.15 1,284 -0.68(-4.61%)
Jun 25, 2010 14.84 15.02 14.71 14.84 5,280,787 -0.14(-0.93%)
Jun 24, 2010 15.22 15.22 14.87 14.98 13,044 -0.32(-2.07%)
Jun 23, 2010 15.22 15.50 14.93 15.29 5,196,540 +0.10(+0.67%)
Jun 22, 2010 15.86 15.87 15.19 15.19 30,716 -0.60(-3.78%)
Jun 21, 2010 15.85 15.93 15.71 15.79 6,636,025 +0.19(+1.23%)
Jun 18, 2010 15.60 15.70 15.39 15.60 3,503,643 +0.08(+0.54%)
Jun 17, 2010 15.48 15.59 15.20 15.51 4,609,160 +0.05(+0.32%)
Jun 16, 2010 15.45 15.63 15.31 15.46 4,349,549 -0.10(-0.65%)
Jun 15, 2010 15.28 15.57 15.11 15.57 7,201,043 +0.94(+6.43%)
Jun 14, 2010 14.47 14.86 14.40 14.63 3,108,406 +0.35(+2.43%)
Jun 11, 2010 14.11 14.35 14.01 14.28 4,153,629 +0.01(+0.05%)
Jun 10, 2010 14.05 14.37 13.99 14.27 9,540 +0.54(+3.96%)
Jun 09, 2010 13.85 14.11 13.66 13.73 4,727,962 -0.06(-0.47%)
Jun 08, 2010 13.83 14.03 13.62 13.79 3,996 -0.06(-0.41%)
Jun 07, 2010 14.27 14.35 13.80 13.85 3,816,508 -0.35(-2.45%)
Jun 04, 2010 14.20 14.78 14.09 14.20 4,241,452 -0.89(-5.93%)
Jun 03, 2010 14.65 15.15 14.65 15.09 7,545,259 +0.39(+2.62%)
Jun 02, 2010 13.89 14.71 13.89 14.71 16,297 +0.95(+6.89%)
Jun 01, 2010 14.07 14.10 13.74 13.76 6,835,470 -0.31(-2.20%)
May 28, 2010 14.07 14.52 13.95 14.07 3,495,369 -0.30(-2.10%)
May 27, 2010 13.90 14.40 13.90 14.37 4,316,658 +0.81(+5.96%)
May 26, 2010 13.53 13.96 13.48 13.56 264 +0.12(+0.90%)
May 25, 2010 13.25 13.46 12.81 13.44 1,896 -0.23(-1.66%)
May 24, 2010 13.63 14.01 13.55 13.67 6,645,340 -0.01(-0.08%)
May 21, 2010 12.85 13.86 12.84 13.68 6,475,632 +0.62(+4.71%)
May 20, 2010 13.17 13.46 12.94 13.06 9,033,244 -0.43(-3.19%)
May 19, 2010 13.98 13.99 13.34 13.49 8,396,279 -0.59(-4.16%)
May 18, 2010 14.71 14.77 14.02 14.08 11,216 -0.46(-3.19%)
May 17, 2010 14.85 15.00 14.14 14.54 5,558,168 -0.26(-1.74%)
May 14, 2010 14.80 15.26 14.64 14.80 4,534,108 -0.59(-3.83%)
May 13, 2010 15.40 15.66 15.27 15.39 3,317,831 -0.15(-0.95%)
May 12, 2010 15.18 15.66 15.18 15.54 3,764,574 +0.45(+2.98%)
May 11, 2010 15.26 15.41 15.06 15.09 304 -0.18(-1.19%)
May 10, 2010 15.21 15.30 15.14 15.27 6,172,978 +1.26(+9.03%)
May 07, 2010 14.81 15.08 13.94 14.00 13,488,553 -0.95(-6.36%)
May 06, 2010 14.99 16.00 13.90 14.95 1,589 -0.11(-0.71%)
May 05, 2010 15.28 15.68 14.94 15.06 6,514,371 -0.73(-4.63%)
May 04, 2010 16.12 16.18 15.65 15.79 4,421,568 -0.57(-3.51%)
May 03, 2010 16.40 16.59 16.20 16.37 4,171,987 +0.00(+0.02%)
Apr 30, 2010 16.48 16.66 16.19 16.36 5,626,254 -0.28(-1.66%)
Apr 29, 2010 16.64 16.82 16.40 16.64 12,893,521 +1.56(+10.31%)
Apr 28, 2010 15.06 15.19 14.87 15.08 4,614,325 +0.15(+1.04%)
Apr 27, 2010 15.47 15.58 14.88 14.93 7,753,532 -0.60(-3.84%)
Apr 26, 2010 15.57 15.79 15.45 15.53 5,157,803 -0.02(-0.10%)
Apr 23, 2010 15.14 15.59 15.14 15.54 3,901,905 +0.37(+2.41%)
Apr 22, 2010 14.85 15.20 14.73 15.17 2,500,078 +0.20(+1.34%)
Apr 21, 2010 15.01 15.08 14.91 14.97 2,796 -0.06(-0.43%)
Apr 20, 2010 14.91 15.10 14.89 15.04 19,136 +0.26(+1.74%)
Apr 19, 2010 14.40 14.83 14.40 14.78 5,157,475 +0.30(+2.09%)
Apr 16, 2010 14.72 14.86 14.27 14.48 5,985,693 -0.26(-1.79%)
Apr 15, 2010 14.70 14.80 14.54 14.74 3,226,323 +0.00(+0.03%)
Apr 14, 2010 14.75 14.78 14.65 14.74 2,887,523 +0.06(+0.39%)
Apr 13, 2010 14.59 14.75 14.53 14.68 2,953,154 +0.06(+0.39%)
Apr 12, 2010 14.43 14.65 14.41 14.63 3,000,175 +0.21(+1.44%)
Apr 09, 2010 14.33 14.53 14.20 14.42 7,173,518 +0.06(+0.42%)
Apr 08, 2010 14.10 14.41 13.98 14.36 4,767,352 +0.21(+1.49%)
Apr 07, 2010 14.37 14.37 14.02 14.15 3,768,602 -0.22(-1.52%)
Apr 06, 2010 14.43 14.53 14.22 14.37 5,656,528 -0.19(-1.30%)
Apr 05, 2010 14.82 14.88 14.46 14.55 6,358,242 -0.25(-1.71%)
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.