Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 16.83 17.08 16.31 16.83 10,364,572 +0.53(+3.25%)
Jul 29, 2010 16.34 16.50 16.00 16.31 2,037 +0.14(+0.85%)
Jul 28, 2010 16.28 16.45 16.03 16.17 4,402,125 -0.10(-0.61%)
Jul 27, 2010 16.27 16.93 16.23 16.27 36,940 -0.54(-3.20%)
Jul 26, 2010 16.55 16.83 16.55 16.80 3,146,134 +0.31(+1.89%)
Jul 23, 2010 16.09 16.70 15.99 16.49 6,967,977 +0.30(+1.87%)
Jul 22, 2010 15.90 16.30 15.83 16.19 29,924 +0.66(+4.28%)
Jul 21, 2010 16.31 16.31 15.49 15.53 6,754,974 -0.68(-4.21%)
Jul 20, 2010 15.46 16.22 15.40 16.21 41,098 +0.48(+3.08%)
Jul 19, 2010 15.60 15.76 15.48 15.73 2,754,724 +0.21(+1.34%)
Jul 16, 2010 15.52 16.27 15.48 15.52 4,704,051 -0.78(-4.76%)
Jul 15, 2010 16.36 16.45 16.06 16.29 3,874,915 -0.09(-0.56%)
Jul 14, 2010 16.27 16.55 16.01 16.39 85,441 +0.26(+1.59%)
Jul 13, 2010 15.49 16.27 15.49 16.13 44,642 +0.76(+4.92%)
Jul 12, 2010 15.29 15.48 15.17 15.37 3,558,728 +0.05(+0.30%)
Jul 09, 2010 15.33 15.34 14.85 15.33 3,591,469 +0.40(+2.67%)
Jul 08, 2010 14.93 14.98 14.59 14.93 27,150 +0.22(+1.51%)
Jul 07, 2010 13.92 14.74 13.89 14.70 10,585 +0.86(+6.18%)
Jul 06, 2010 14.67 14.67 13.70 13.85 40,145 -0.53(-3.71%)
Jul 02, 2010 14.38 14.69 14.30 14.38 3,657,165 -0.18(-1.24%)
Jul 01, 2010 14.56 14.75 13.99 14.56 6,641,009 +0.23(+1.61%)
Jun 30, 2010 14.41 14.88 14.28 14.33 9,136 -0.06(-0.40%)
Jun 29, 2010 15.00 15.00 14.27 14.39 1,263 -0.69(-4.61%)
Jun 25, 2010 15.08 15.26 14.95 15.08 5,194,426 -0.14(-0.93%)
Jun 24, 2010 15.47 15.47 15.12 15.23 12,831 -0.32(-2.07%)
Jun 23, 2010 15.47 15.76 15.18 15.55 5,111,556 +0.10(+0.67%)
Jun 22, 2010 16.13 16.13 15.44 15.45 30,213 -0.61(-3.78%)
Jun 21, 2010 16.11 16.20 15.97 16.05 6,527,501 +0.20(+1.23%)
Jun 18, 2010 15.86 15.96 15.64 15.86 3,446,345 +0.08(+0.54%)
Jun 17, 2010 15.74 15.85 15.46 15.77 4,533,782 +0.05(+0.32%)
Jun 16, 2010 15.71 15.89 15.56 15.72 4,278,417 -0.10(-0.65%)
Jun 15, 2010 15.53 15.83 15.36 15.83 7,083,278 +0.96(+6.43%)
Jun 14, 2010 14.71 15.11 14.64 14.87 3,057,572 +0.35(+2.43%)
Jun 11, 2010 14.34 14.59 14.24 14.52 4,085,701 +0.01(+0.05%)
Jun 10, 2010 14.28 14.61 14.22 14.51 9,384 +0.55(+3.96%)
Jun 09, 2010 14.08 14.34 13.88 13.96 4,650,641 -0.07(-0.47%)
Jun 08, 2010 14.06 14.26 13.84 14.02 3,931 -0.06(-0.41%)
Jun 07, 2010 14.51 14.59 14.03 14.08 3,754,093 -0.35(-2.45%)
Jun 04, 2010 14.43 15.02 14.33 14.43 4,172,088 -0.91(-5.93%)
Jun 03, 2010 14.89 15.40 14.89 15.34 7,421,865 +0.39(+2.62%)
Jun 02, 2010 14.12 14.95 14.12 14.95 16,030 +0.96(+6.89%)
Jun 01, 2010 14.30 14.34 13.96 13.99 6,723,684 -0.31(-2.20%)
May 28, 2010 14.30 14.76 14.19 14.30 3,438,206 -0.31(-2.10%)
May 27, 2010 14.13 14.64 14.13 14.61 4,246,064 +0.82(+5.96%)
May 26, 2010 13.76 14.19 13.70 13.79 260 +0.12(+0.90%)
May 25, 2010 13.47 13.68 13.02 13.66 1,865 -0.23(-1.66%)
May 24, 2010 13.86 14.25 13.78 13.89 6,536,664 -0.01(-0.08%)
May 21, 2010 13.07 14.09 13.05 13.91 6,369,730 +0.63(+4.71%)
May 20, 2010 13.39 13.68 13.15 13.28 8,885,516 -0.44(-3.19%)
May 19, 2010 14.21 14.22 13.56 13.72 8,258,968 -0.59(-4.16%)
May 18, 2010 14.95 15.01 14.26 14.31 11,033 -0.47(-3.19%)
May 17, 2010 15.10 15.25 14.38 14.79 5,467,271 -0.26(-1.73%)
May 14, 2010 15.05 15.51 14.88 15.05 4,459,958 -0.60(-3.83%)
May 13, 2010 15.66 15.92 15.53 15.64 3,263,572 -0.15(-0.95%)
May 12, 2010 15.43 15.92 15.43 15.79 3,703,008 +0.46(+2.98%)
May 11, 2010 15.51 15.66 15.31 15.34 299 -0.18(-1.19%)
May 10, 2010 15.46 15.56 15.40 15.52 6,072,026 +1.29(+9.03%)
May 07, 2010 15.05 15.33 14.17 14.24 13,267,964 -0.97(-6.36%)
May 06, 2010 15.24 16.26 14.13 15.20 1,563 -0.11(-0.71%)
May 05, 2010 15.53 15.94 15.19 15.31 6,407,836 -0.74(-4.63%)
May 04, 2010 16.39 16.45 15.91 16.06 4,349,258 -0.58(-3.51%)
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.