Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 16.51 16.64 16.34 16.46 7,645,432 -0.02(-0.12%)
Jun 29, 2010 16.73 16.74 16.37 16.48 9,252,499 -0.32(-1.92%)
Jun 25, 2010 16.93 17.04 16.70 16.80 7,217,750 -0.17(-1.01%)
Jun 24, 2010 17.07 17.30 16.80 16.97 10,361,144 -0.41(-2.33%)
Jun 23, 2010 17.59 17.71 17.32 17.38 8,724,342 -0.20(-1.12%)
Jun 22, 2010 17.89 17.99 17.55 17.57 6,157,106 -0.27(-1.49%)
Jun 21, 2010 18.07 18.30 17.75 17.84 4,928,284 -0.11(-0.64%)
Jun 18, 2010 18.17 18.21 17.92 17.95 7,350,244 -0.22(-1.19%)
Jun 17, 2010 18.36 18.36 18.00 18.17 6,210,401 -0.13(-0.73%)
Jun 16, 2010 18.23 18.36 18.13 18.30 3,550,756 -0.06(-0.31%)
Jun 15, 2010 17.96 18.37 17.91 18.36 4,477,433 +0.47(+2.62%)
Jun 14, 2010 18.14 18.21 17.86 17.89 5,444,767 -0.08(-0.46%)
Jun 11, 2010 17.87 18.02 17.70 17.97 6,312,089 -0.15(-0.80%)
Jun 10, 2010 17.95 18.20 17.82 18.12 5,379,482 +0.41(+2.29%)
Jun 09, 2010 17.74 18.02 17.68 17.71 3,733,751 +0.03(+0.14%)
Jun 08, 2010 17.52 17.73 17.45 17.69 5,395,800 +0.18(+1.05%)
Jun 07, 2010 17.73 17.85 17.49 17.50 4,793,999 -0.22(-1.25%)
Jun 04, 2010 18.02 18.17 17.68 17.73 4,564,572 -0.70(-3.78%)
Jun 03, 2010 18.39 18.47 18.22 18.42 3,541,911 +0.13(+0.73%)
Jun 02, 2010 17.91 18.29 17.76 18.29 3,760,052 +0.41(+2.27%)
Jun 01, 2010 17.99 18.25 17.85 17.89 3,377,619 -0.20(-1.12%)
May 28, 2010 18.25 18.33 18.01 18.09 4,394,592 -0.16(-0.90%)
May 27, 2010 18.20 18.33 18.11 18.25 5,852,284 +0.29(+1.59%)
May 26, 2010 18.32 18.56 17.87 17.97 8,690,353 -0.29(-1.56%)
May 25, 2010 18.10 18.25 17.95 18.25 9,953,842 -0.12(-0.66%)
May 24, 2010 18.60 18.73 18.37 18.37 7,457,475 -0.29(-1.56%)
May 21, 2010 18.17 18.68 18.06 18.66 11,568,626 +0.34(+1.83%)
May 20, 2010 18.35 18.59 18.29 18.33 12,095,829 -0.43(-2.30%)
May 19, 2010 18.85 19.03 18.68 18.76 6,381,285 -0.10(-0.50%)
May 18, 2010 19.16 19.26 18.78 18.85 3,783,401 -0.15(-0.80%)
May 17, 2010 18.79 19.06 18.71 19.01 4,830,778 +0.34(+1.80%)
May 14, 2010 19.02 19.18 18.57 18.67 5,245,929 -0.41(-2.13%)
May 13, 2010 19.32 19.44 19.06 19.08 4,475,273 -0.31(-1.60%)
May 12, 2010 19.23 19.43 19.07 19.39 3,833,635 +0.22(+1.12%)
May 11, 2010 19.25 19.42 19.06 19.17 4,777,942 -0.08(-0.43%)
May 10, 2010 19.05 19.25 18.64 19.25 6,933,912 +0.91(+4.94%)
May 07, 2010 18.49 18.66 18.16 18.35 11,760,514 -0.19(-1.03%)
May 06, 2010 19.05 19.32 17.82 18.54 8,955,464 -0.58(-3.02%)
May 05, 2010 19.15 19.51 19.01 19.11 3,689,931 -0.18(-0.92%)
May 04, 2010 19.53 19.55 19.13 19.29 4,695,773 -0.32(-1.65%)
May 03, 2010 19.39 19.63 19.30 19.62 4,374,299 +0.24(+1.24%)
Apr 30, 2010 19.68 19.68 19.37 19.37 4,608,250 -0.20(-1.04%)
Apr 29, 2010 19.53 19.60 19.37 19.58 4,850,040 +0.05(+0.26%)
Apr 28, 2010 19.68 19.80 19.46 19.53 4,173,068 -0.08(-0.42%)
Apr 27, 2010 19.89 20.02 19.56 19.61 4,542,605 -0.32(-1.61%)
Apr 26, 2010 19.88 19.98 19.80 19.93 2,839,592 +0.03(+0.13%)
Apr 23, 2010 19.78 19.93 19.63 19.90 3,482,940 +0.12(+0.62%)
Apr 22, 2010 19.61 19.80 19.46 19.78 3,455,182 +0.08(+0.40%)
Apr 21, 2010 19.63 19.71 19.53 19.70 2,939,048 +0.01(+0.06%)
Apr 20, 2010 19.61 19.72 19.51 19.69 2,597,055 +0.19(+0.97%)
Apr 19, 2010 19.32 19.52 19.27 19.50 4,226,081 +0.16(+0.84%)
Apr 16, 2010 19.55 19.59 19.31 19.34 6,587,754 -0.25(-1.28%)
Apr 15, 2010 19.70 19.70 19.51 19.59 3,546,388 -0.11(-0.54%)
Apr 14, 2010 19.50 19.70 19.48 19.70 2,543,691 +0.16(+0.80%)
Apr 13, 2010 19.55 19.58 19.40 19.54 2,439,435 +0.02(+0.10%)
Apr 12, 2010 19.58 19.59 19.41 19.52 3,512,768 -0.07(-0.35%)
Apr 09, 2010 19.39 19.60 19.32 19.59 3,167,970 +0.20(+1.04%)
Apr 08, 2010 19.11 19.43 19.07 19.39 6,181,580 +0.16(+0.82%)
Apr 07, 2010 19.45 19.55 19.17 19.23 4,790,961 -0.21(-1.07%)
Apr 06, 2010 19.46 19.51 19.38 19.44 3,488,483 -0.06(-0.32%)
Apr 05, 2010 19.31 19.58 19.27 19.50 4,235,936 +0.23(+1.17%)
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.