Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 12.97 13.32 12.90 13.03 140,743 +0.02(+0.15%)
Jun 29, 2010 13.44 13.50 12.89 13.01 239,521 -0.66(-4.83%)
Jun 25, 2010 13.29 14.24 13.21 13.67 488,754 +0.46(+3.48%)
Jun 24, 2010 13.86 13.89 13.10 13.21 379,254 -0.77(-5.51%)
Jun 23, 2010 14.26 14.28 13.88 13.98 156,513 -0.25(-1.76%)
Jun 22, 2010 14.30 14.51 14.21 14.23 138,352 -0.07(-0.49%)
Jun 21, 2010 14.50 14.50 14.25 14.30 115,682 +0.02(+0.14%)
Jun 18, 2010 14.37 14.38 14.03 14.28 180,429 +0.00(+0.00%)
Jun 17, 2010 14.50 14.50 14.11 14.28 111,613 -0.16(-1.11%)
Jun 16, 2010 14.33 14.51 14.19 14.44 134,070 -0.02(-0.14%)
Jun 15, 2010 14.17 14.53 14.03 14.46 294,594 +0.30(+2.12%)
Jun 14, 2010 14.35 14.52 14.09 14.16 172,887 -0.08(-0.60%)
Jun 11, 2010 14.07 14.40 14.05 14.24 156,582 -0.01(-0.04%)
Jun 10, 2010 13.86 14.36 13.81 14.25 272,079 +0.40(+2.89%)
Jun 09, 2010 14.02 14.13 13.75 13.85 476,454 -0.16(-1.14%)
Jun 08, 2010 14.25 14.35 13.90 14.01 468,880 -0.22(-1.55%)
Jun 07, 2010 14.50 14.54 14.23 14.23 902,707 -0.29(-2.00%)
Jun 04, 2010 14.55 14.79 14.50 14.52 2,213,913 -1.87(-11.41%)
Jun 03, 2010 16.41 16.64 16.04 16.39 165,952 -0.12(-0.73%)
Jun 02, 2010 16.30 16.53 16.01 16.51 85,517 +0.36(+2.23%)
Jun 01, 2010 16.31 16.62 16.04 16.15 147,864 -0.23(-1.40%)
May 28, 2010 16.42 16.53 16.01 16.38 99,548 -0.04(-0.24%)
May 27, 2010 16.31 16.43 15.97 16.42 107,993 +0.33(+2.05%)
May 26, 2010 15.63 16.38 15.49 16.09 218,298 +0.56(+3.61%)
May 25, 2010 14.85 15.72 14.54 15.53 133,039 +0.29(+1.90%)
May 24, 2010 15.46 15.73 15.21 15.24 54,379 -0.28(-1.80%)
May 21, 2010 15.21 15.74 14.81 15.52 247,012 +0.06(+0.39%)
May 20, 2010 15.44 16.09 15.30 15.46 147,507 -0.69(-4.27%)
May 19, 2010 16.24 16.40 15.95 16.15 74,706 -0.18(-1.10%)
May 18, 2010 16.51 16.73 16.24 16.33 124,827 -0.03(-0.18%)
May 17, 2010 16.88 17.10 16.04 16.36 207,165 -0.50(-2.97%)
May 14, 2010 16.82 16.95 16.44 16.86 138,601 -0.12(-0.71%)
May 13, 2010 17.18 17.34 16.76 16.98 86,819 -0.30(-1.74%)
May 12, 2010 16.52 17.35 16.41 17.28 128,001 +0.79(+4.79%)
May 11, 2010 16.31 16.78 16.04 16.49 114,957 +0.02(+0.12%)
May 10, 2010 16.34 16.86 16.34 16.47 131,070 +0.48(+3.00%)
May 07, 2010 16.14 16.54 15.90 15.99 266,966 -0.26(-1.60%)
May 06, 2010 16.70 16.98 15.15 16.25 304,031 -0.51(-3.04%)
May 05, 2010 16.93 17.15 16.74 16.76 196,008 -0.43(-2.50%)
May 04, 2010 17.46 17.48 16.97 17.19 310,326 -0.64(-3.59%)
May 03, 2010 17.42 17.84 17.29 17.83 180,388 +0.43(+2.47%)
Apr 30, 2010 17.79 17.83 17.37 17.40 183,753 -0.37(-2.08%)
Apr 29, 2010 18.11 18.11 17.67 17.77 186,660 -0.20(-1.11%)
Apr 28, 2010 18.22 18.27 17.69 17.97 248,780 -0.24(-1.32%)
Apr 27, 2010 18.57 18.71 18.09 18.21 276,088 -0.66(-3.50%)
Apr 26, 2010 18.84 19.00 18.55 18.87 254,358 +0.01(+0.05%)
Apr 23, 2010 18.51 18.90 18.43 18.86 742,540 -0.57(-2.93%)
Apr 22, 2010 19.63 19.63 19.02 19.43 403,996 -0.36(-1.82%)
Apr 21, 2010 18.52 19.85 18.48 19.79 658,785 +1.38(+7.50%)
Apr 20, 2010 17.55 18.56 17.55 18.41 311,865 +0.94(+5.38%)
Apr 19, 2010 17.37 17.64 17.19 17.47 71,861 -0.02(-0.11%)
Apr 16, 2010 17.61 17.73 16.73 17.49 129,769 -0.12(-0.68%)
Apr 15, 2010 17.38 17.66 17.31 17.61 67,062 +0.16(+0.92%)
Apr 14, 2010 17.10 17.60 17.06 17.45 120,757 +0.39(+2.29%)
Apr 13, 2010 16.83 17.19 16.83 17.06 54,822 +0.14(+0.83%)
Apr 12, 2010 17.22 17.22 16.77 16.92 119,697 -0.30(-1.74%)
Apr 09, 2010 17.19 17.25 16.86 17.22 70,442 +0.08(+0.47%)
Apr 08, 2010 17.09 17.37 16.74 17.14 110,743 +0.04(+0.23%)
Apr 07, 2010 16.85 17.10 16.66 17.10 125,099 +0.18(+1.06%)
Apr 06, 2010 17.04 17.10 16.84 16.92 145,942 -0.18(-1.05%)
Apr 05, 2010 16.74 17.10 16.61 17.10 130,705 +0.36(+2.15%)
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.