Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2010 16.67 16.87 16.47 16.64 4,103,759 +0.00(+0.02%)
Apr 30, 2010 16.75 16.94 16.45 16.64 5,534,243 -0.28(-1.66%)
Apr 29, 2010 16.92 17.10 16.68 16.92 12,682,663 +1.58(+10.31%)
Apr 28, 2010 15.31 15.45 15.12 15.33 4,538,863 +0.16(+1.04%)
Apr 27, 2010 15.73 15.84 15.12 15.18 7,626,732 -0.61(-3.84%)
Apr 26, 2010 15.83 16.06 15.71 15.78 5,073,454 -0.02(-0.10%)
Apr 23, 2010 15.39 15.84 15.39 15.80 3,838,094 +0.37(+2.41%)
Apr 22, 2010 15.10 15.45 14.98 15.43 2,459,192 +0.20(+1.34%)
Apr 21, 2010 15.26 15.33 15.16 15.22 2,751 -0.07(-0.43%)
Apr 20, 2010 15.15 15.35 15.14 15.29 18,823 +0.26(+1.74%)
Apr 19, 2010 14.64 15.07 14.64 15.03 5,073,131 +0.31(+2.09%)
Apr 16, 2010 14.97 15.11 14.51 14.72 5,887,804 -0.27(-1.79%)
Apr 15, 2010 14.95 15.04 14.79 14.99 3,173,561 +0.00(+0.03%)
Apr 14, 2010 15.00 15.03 14.89 14.98 2,840,301 +0.06(+0.39%)
Apr 13, 2010 14.83 15.00 14.77 14.93 2,904,858 +0.06(+0.39%)
Apr 12, 2010 14.67 14.90 14.65 14.87 2,951,110 +0.21(+1.44%)
Apr 09, 2010 14.57 14.77 14.44 14.66 7,056,204 +0.06(+0.42%)
Apr 08, 2010 14.33 14.65 14.22 14.60 4,689,388 +0.21(+1.49%)
Apr 07, 2010 14.61 14.61 14.26 14.38 3,706,971 -0.22(-1.52%)
Apr 06, 2010 14.67 14.77 14.46 14.60 5,564,022 -0.19(-1.30%)
Apr 05, 2010 15.06 15.12 14.70 14.80 6,254,260 -0.26(-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.