Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 9.637 9.738 9.369 9.371 16,971,744 -0.25(-2.58%)
Jun 29, 2010 9.967 9.976 9.554 9.618 17,999,484 -0.55(-5.42%)
Jun 25, 2010 10.27 10.28 10.00 10.17 13,822,842 -0.03(-0.27%)
Jun 24, 2010 10.66 10.72 10.16 10.20 19,749,116 -0.53(-4.96%)
Jun 23, 2010 10.71 10.84 10.41 10.73 16,726,464 +0.12(+1.12%)
Jun 22, 2010 11.16 11.30 10.55 10.61 22,269,432 -0.41(-3.75%)
Jun 21, 2010 11.53 11.55 10.92 11.02 15,754,767 -0.27(-2.36%)
Jun 18, 2010 11.28 11.43 11.20 11.29 25,414,360 +0.07(+0.66%)
Jun 17, 2010 11.18 11.24 10.79 11.22 23,400,468 +0.41(+3.82%)
Jun 16, 2010 10.87 10.97 10.66 10.80 9,892,636 -0.14(-1.28%)
Jun 15, 2010 10.55 11.00 10.53 10.94 14,397,475 +0.52(+4.95%)
Jun 14, 2010 10.81 10.83 10.40 10.43 10,216,817 -0.23(-2.15%)
Jun 11, 2010 10.31 10.70 10.28 10.66 12,042,512 +0.24(+2.29%)
Jun 10, 2010 10.21 10.46 10.19 10.42 16,659,413 +0.40(+4.03%)
Jun 09, 2010 10.32 10.59 9.976 10.01 18,989,788 -0.25(-2.41%)
Jun 08, 2010 10.50 10.51 9.995 10.26 26,357,700 -0.30(-2.80%)
Jun 07, 2010 11.15 11.22 10.51 10.56 15,722,683 -0.54(-4.90%)
Jun 04, 2010 11.32 11.52 11.04 11.10 18,289,838 -0.56(-4.76%)
Jun 03, 2010 11.44 11.68 11.40 11.66 15,971,949 -0.02(-0.16%)
Jun 02, 2010 11.56 11.69 11.49 11.67 17,680,576 +0.13(+1.11%)
Jun 01, 2010 11.89 12.03 11.54 11.55 14,368,367 -0.51(-4.26%)
May 28, 2010 12.39 12.37 11.88 12.06 14,850,501 -0.33(-2.67%)
May 27, 2010 12.00 12.39 11.97 12.39 19,436,862 +0.69(+5.88%)
May 26, 2010 12.11 12.34 11.67 11.70 27,103,716 +0.06(+0.47%)
May 25, 2010 10.99 11.70 10.88 11.65 26,331,508 +0.30(+2.67%)
May 24, 2010 11.65 11.78 11.31 11.34 18,105,802 -0.34(-2.91%)
May 21, 2010 11.11 12.00 11.11 11.68 29,138,442 +0.25(+2.17%)
May 20, 2010 11.20 11.71 11.02 11.44 30,739,230 -0.28(-2.35%)
May 19, 2010 11.47 11.73 11.39 11.71 22,513,732 +0.18(+1.59%)
May 18, 2010 12.02 12.10 11.46 11.53 18,362,286 -0.39(-3.31%)
May 17, 2010 11.91 12.07 11.55 11.92 23,318,352 +0.03(+0.23%)
May 14, 2010 12.54 12.57 11.56 11.89 67,910,288 -1.55(-11.54%)
May 13, 2010 13.42 14.03 13.32 13.45 33,979,912 -0.03(-0.20%)
May 12, 2010 13.31 13.55 13.23 13.47 24,526,504 +0.26(+1.94%)
May 11, 2010 13.45 13.48 13.12 13.22 22,584,644 -0.15(-1.10%)
May 10, 2010 13.34 13.75 13.22 13.36 26,671,434 +0.55(+4.30%)
May 07, 2010 13.15 13.15 12.35 12.81 31,426,182 -0.22(-1.69%)
May 06, 2010 13.22 13.49 11.97 13.03 27,317,032 -0.28(-2.07%)
May 05, 2010 13.36 13.65 13.14 13.31 36,251,624 -0.23(-1.70%)
May 04, 2010 14.04 14.07 13.34 13.54 35,720,832 -0.72(-5.08%)
May 03, 2010 14.49 14.57 14.04 14.26 29,390,286 -0.16(-1.08%)
Apr 30, 2010 15.10 15.13 14.41 14.42 29,097,588 -0.86(-5.65%)
Apr 29, 2010 14.88 15.30 14.66 15.28 26,888,510 +0.45(+3.03%)
Apr 28, 2010 14.79 15.04 14.53 14.83 18,309,198 +0.03(+0.19%)
Apr 27, 2010 15.13 15.28 14.76 14.80 16,526,043 -0.43(-2.83%)
Apr 26, 2010 15.11 15.42 15.08 15.24 13,376,875 +0.15(+0.97%)
Apr 23, 2010 15.25 15.29 14.82 15.09 20,509,016 -0.21(-1.38%)
Apr 22, 2010 14.99 15.35 14.78 15.30 17,894,532 +0.06(+0.42%)
Apr 21, 2010 15.72 15.74 15.05 15.24 24,403,818 -0.40(-2.58%)
Apr 20, 2010 15.69 15.86 15.44 15.64 18,473,266 +0.06(+0.35%)
Apr 19, 2010 15.54 15.63 15.06 15.58 29,813,094 -0.07(-0.47%)
Apr 16, 2010 15.86 15.92 15.31 15.66 52,241,104 -0.87(-5.27%)
Apr 15, 2010 16.47 16.63 16.30 16.53 26,083,070 +0.12(+0.73%)
Apr 14, 2010 16.56 16.64 16.15 16.41 24,521,078 +0.20(+1.25%)
Apr 13, 2010 15.94 16.26 15.88 16.21 17,532,988 +0.33(+2.08%)
Apr 12, 2010 15.61 15.94 15.58 15.88 14,885,132 +0.28(+1.82%)
Apr 09, 2010 15.46 15.65 15.37 15.59 22,270,868 +0.10(+0.65%)
Apr 08, 2010 15.65 15.76 15.41 15.49 28,263,382 -0.26(-1.63%)
Apr 07, 2010 15.55 16.02 15.42 15.75 22,265,706 +0.10(+0.64%)
Apr 06, 2010 15.84 15.88 15.37 15.65 22,018,138 -0.39(-2.46%)
Apr 05, 2010 15.91 16.07 15.89 16.04 11,267,042 +0.24(+1.51%)
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.