Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 17.47 17.65 16.79 17.47 1,031,966 +0.29(+1.69%)
Jul 29, 2010 17.57 17.84 16.97 17.18 1,265,941 -0.26(-1.50%)
Jul 28, 2010 17.44 17.66 17.11 17.44 3,678 -0.51(-2.86%)
Jul 27, 2010 17.76 18.26 17.73 17.96 1,772,549 +0.44(+2.51%)
Jul 26, 2010 17.29 17.61 17.22 17.52 1,384,869 +0.27(+1.57%)
Jul 23, 2010 17.16 17.30 16.83 17.25 1,463,087 +0.05(+0.27%)
Jul 22, 2010 16.76 17.29 16.76 17.20 1,832,231 +0.67(+4.07%)
Jul 21, 2010 16.04 17.32 16.04 16.53 3,023,070 +0.71(+4.49%)
Jul 20, 2010 15.09 15.89 14.85 15.82 725,928 +0.55(+3.61%)
Jul 19, 2010 15.00 15.29 14.67 15.26 634,102 +0.35(+2.32%)
Jul 16, 2010 14.92 15.61 14.86 14.92 770,407 -0.85(-5.39%)
Jul 15, 2010 16.00 16.00 15.46 15.77 757,152 -0.16(-1.00%)
Jul 14, 2010 15.92 16.07 15.65 15.93 476,175 -0.08(-0.53%)
Jul 13, 2010 16.01 16.10 15.69 16.01 8,991 +0.62(+4.01%)
Jul 12, 2010 15.71 15.89 15.25 15.40 493,464 -0.34(-2.14%)
Jul 09, 2010 15.73 15.75 15.32 15.73 757,115 +0.35(+2.25%)
Jul 08, 2010 15.39 15.44 15.03 15.39 880,586 +0.44(+2.94%)
Jul 07, 2010 14.11 14.97 14.09 14.95 728,187 +0.87(+6.18%)
Jul 06, 2010 14.08 14.64 13.92 14.08 4,598 -0.11(-0.79%)
Jul 02, 2010 14.19 14.57 13.99 14.19 596,962 -0.25(-1.75%)
Jul 01, 2010 14.42 14.65 13.96 14.44 875,667 -0.06(-0.39%)
Jun 30, 2010 14.50 15.03 14.39 14.50 9,563 -0.25(-1.71%)
Jun 29, 2010 15.31 15.32 14.65 14.75 1,428,369 -0.86(-5.51%)
Jun 25, 2010 15.61 15.86 15.41 15.61 1,485,833 -0.11(-0.71%)
Jun 24, 2010 15.72 16.06 15.69 15.72 540 -0.37(-2.32%)
Jun 23, 2010 15.92 16.21 15.74 16.10 867,054 +0.10(+0.64%)
Jun 22, 2010 15.99 16.40 15.91 15.99 2,647 +0.10(+0.65%)
Jun 21, 2010 16.17 16.40 15.74 15.89 1,189,409 +0.04(+0.24%)
Jun 18, 2010 15.85 16.23 15.84 15.85 1,249,263 -0.07(-0.47%)
Jun 17, 2010 15.93 16.07 15.76 15.93 513 +0.06(+0.35%)
Jun 16, 2010 15.44 16.01 15.27 15.87 963,788 +0.22(+1.43%)
Jun 15, 2010 15.65 15.71 15.14 15.65 4,601 +0.42(+2.76%)
Jun 14, 2010 15.21 15.68 15.12 15.23 851,997 +0.15(+0.99%)
Jun 11, 2010 14.69 15.16 14.69 15.08 1,182,799 +0.21(+1.45%)
Jun 10, 2010 14.86 14.87 14.43 14.86 4,276 +0.58(+4.06%)
Jun 09, 2010 14.50 14.82 14.19 14.28 802,987 -0.01(-0.07%)
Jun 08, 2010 14.36 14.48 13.92 14.29 741,827 -0.03(-0.20%)
Jun 07, 2010 15.02 15.02 14.26 14.32 1,051,419 -0.65(-4.37%)
Jun 04, 2010 14.97 15.80 14.91 14.97 1,150,007 -0.83(-5.26%)
Jun 03, 2010 15.81 16.03 15.46 15.81 512 +0.60(+3.93%)
Jun 02, 2010 15.21 15.21 14.38 15.21 726,997 +0.81(+5.65%)
Jun 01, 2010 14.39 15.07 14.39 14.39 3,732 -0.53(-3.57%)
May 28, 2010 14.93 15.29 14.74 14.93 490,475 -0.31(-2.02%)
May 27, 2010 14.92 15.24 14.82 15.24 723,736 +0.65(+4.49%)
May 26, 2010 14.58 15.00 14.25 14.58 3,744 +0.32(+2.23%)
May 25, 2010 13.90 14.36 13.37 14.26 1,270,125 -0.03(-0.20%)
May 24, 2010 14.30 14.61 14.12 14.29 877,200 +0.01(+0.07%)
May 21, 2010 13.52 14.68 13.48 14.28 1,334,853 +0.50(+3.59%)
May 20, 2010 13.72 14.15 13.66 13.79 1,123,699 -0.81(-5.57%)
May 19, 2010 14.86 14.91 14.30 14.60 774,326 -0.39(-2.62%)
May 18, 2010 15.34 15.49 14.91 14.99 542,613 -0.18(-1.17%)
May 17, 2010 15.38 15.60 14.59 15.17 587,937 -0.11(-0.73%)
May 14, 2010 15.28 15.65 15.05 15.28 552,139 -0.46(-2.91%)
May 13, 2010 16.14 16.30 15.65 15.74 718,449 -0.41(-2.55%)
May 12, 2010 15.25 16.19 15.24 16.15 1,085,673 +1.01(+6.67%)
May 11, 2010 15.27 15.51 15.10 15.14 577,323 +0.14(+0.93%)
May 10, 2010 14.83 15.04 14.74 15.00 920,073 +0.98(+7.00%)
May 07, 2010 14.52 14.68 13.88 14.02 1,455,363 +1.84(+15.12%)
May 06, 2010 12.18 15.35 12.11 12.18 534 -2.95(-19.52%)
May 05, 2010 15.00 15.42 14.97 15.13 956,662 -0.20(-1.28%)
May 04, 2010 15.75 15.75 15.10 15.33 1,248,362 -0.64(-3.98%)
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.