Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 15.03 15.06 14.81 15.03 821,344 +0.06(+0.43%)
Jul 29, 2010 14.99 15.14 14.88 14.96 1,194,957 +0.07(+0.49%)
Jul 28, 2010 15.16 15.23 14.85 14.89 1,442,913 -0.28(-1.84%)
Jul 27, 2010 15.45 15.51 15.13 15.17 1,595,827 -0.16(-1.06%)
Jul 26, 2010 15.22 15.46 15.20 15.33 1,203,026 +0.20(+1.30%)
Jul 23, 2010 14.99 15.17 14.96 15.13 1,027,843 +0.12(+0.78%)
Jul 22, 2010 14.81 15.06 14.81 15.02 1,632,720 +0.34(+2.34%)
Jul 21, 2010 14.90 14.92 14.61 14.67 1,116,974 -0.12(-0.80%)
Jul 20, 2010 14.55 14.81 14.53 14.79 611 +0.14(+0.94%)
Jul 19, 2010 14.68 14.71 14.54 14.65 870,916 +0.03(+0.24%)
Jul 16, 2010 14.62 14.88 14.57 14.62 1,601,761 -0.39(-2.58%)
Jul 15, 2010 15.05 15.07 14.69 15.01 2,194,349 -0.01(-0.07%)
Jul 14, 2010 15.09 15.16 14.99 15.02 1,130,688 -0.05(-0.33%)
Jul 13, 2010 15.10 15.18 14.98 15.06 1,209,467 +0.17(+1.12%)
Jul 12, 2010 14.77 15.00 14.73 14.90 1,394,507 +0.11(+0.76%)
Jul 09, 2010 14.79 14.92 14.68 14.79 1,804,146 +0.13(+0.90%)
Jul 08, 2010 14.64 14.69 14.53 14.65 1,097,914 +0.17(+1.15%)
Jul 07, 2010 14.25 14.51 14.20 14.49 1,976,067 +0.23(+1.58%)
Jul 06, 2010 14.29 14.45 14.21 14.26 2,050,873 -0.06(-0.41%)
Jul 02, 2010 14.32 14.49 14.15 14.32 1,792,487 -0.14(-0.95%)
Jul 01, 2010 14.42 14.50 14.19 14.46 1,964,106 +0.09(+0.61%)
Jun 30, 2010 14.16 14.43 14.08 14.37 2,669,953 +0.18(+1.28%)
Jun 29, 2010 14.56 14.61 14.14 14.19 1,872,320 -0.64(-4.34%)
Jun 25, 2010 14.83 14.88 14.61 14.83 2,142,192 +0.26(+1.79%)
Jun 24, 2010 14.66 14.70 14.52 14.57 1,277,600 -0.16(-1.10%)
Jun 23, 2010 14.77 14.83 14.62 14.73 1,570,592 -0.19(-1.28%)
Jun 22, 2010 15.00 15.09 14.88 14.92 1,556,923 -0.01(-0.10%)
Jun 21, 2010 15.14 15.17 14.93 14.94 1,367,778 -0.04(-0.30%)
Jun 18, 2010 14.98 15.19 14.95 14.98 1,312,190 -0.16(-1.07%)
Jun 17, 2010 15.17 15.18 14.99 15.14 1,492,819 -0.03(-0.23%)
Jun 16, 2010 15.05 15.21 15.01 15.18 1,093,298 +0.06(+0.39%)
Jun 15, 2010 14.96 15.12 14.92 15.12 1,665,150 +0.24(+1.62%)
Jun 14, 2010 15.01 15.08 14.85 14.88 2,414,580 +0.01(+0.07%)
Jun 11, 2010 14.85 14.93 14.75 14.87 2,146,347 -0.15(-0.98%)
Jun 10, 2010 14.98 15.10 14.96 15.02 1,781,273 +0.24(+1.62%)
Jun 09, 2010 14.75 14.91 14.71 14.78 1,876,781 +0.13(+0.91%)
Jun 08, 2010 14.53 14.65 14.34 14.64 2,629,186 +0.18(+1.27%)
Jun 07, 2010 14.47 14.61 14.36 14.46 2,112,484 +0.03(+0.20%)
Jun 04, 2010 14.43 14.60 14.36 14.43 2,322,463 -0.34(-2.33%)
Jun 03, 2010 14.83 14.90 14.55 14.77 1,770,438 +0.01(+0.07%)
Jun 02, 2010 14.48 14.81 14.39 14.76 2,599,119 +0.39(+2.69%)
Jun 01, 2010 14.04 14.58 14.02 14.38 2,629,293 +0.23(+1.64%)
May 28, 2010 14.14 14.29 14.06 14.14 1,852,933 -0.05(-0.37%)
May 27, 2010 13.97 14.22 13.96 14.20 2,330,515 +0.47(+3.46%)
May 26, 2010 14.11 14.13 13.70 13.72 206 -0.30(-2.14%)
May 25, 2010 13.90 14.06 13.61 14.02 5,393,728 -0.26(-1.80%)
May 24, 2010 14.14 14.40 14.08 14.28 1,785,740 +0.11(+0.79%)
May 21, 2010 13.74 14.22 13.64 14.17 3,904,804 +0.23(+1.67%)
May 20, 2010 13.99 14.15 13.94 13.94 3,892,211 -0.67(-4.61%)
May 19, 2010 14.68 14.85 14.51 14.61 3,914,237 -0.19(-1.28%)
May 18, 2010 14.95 15.04 14.72 14.80 2,523,677 +0.01(+0.07%)
May 17, 2010 14.92 14.94 14.55 14.79 2,873,410 -0.14(-0.94%)
May 14, 2010 14.93 15.13 14.65 14.93 4,368,535 -0.02(-0.13%)
May 13, 2010 14.72 15.03 14.72 14.95 1,735,685 +0.16(+1.11%)
May 12, 2010 14.73 14.81 14.68 14.78 1,586,050 +0.10(+0.69%)
May 11, 2010 14.78 14.83 14.66 14.68 2,207,932 +0.10(+0.70%)
May 10, 2010 14.52 14.58 14.46 14.58 4,199,796 +0.41(+2.87%)
May 07, 2010 14.13 14.23 13.86 14.17 4,632,703 -0.09(-0.64%)
May 06, 2010 14.27 14.37 13.68 14.27 206 +0.17(+1.20%)
May 05, 2010 14.23 14.28 14.10 14.10 1,878,098 -0.27(-1.85%)
May 04, 2010 14.58 14.58 14.27 14.36 2,183,054 -0.32(-2.21%)
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.