Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 17.80 18.09 17.54 17.58 106,020,176 -0.23(-1.29%)
Jun 29, 2010 18.44 18.49 17.66 17.81 156,734,752 -0.93(-4.98%)
Jun 25, 2010 19.14 19.19 18.57 18.74 204,510,624 -0.36(-1.87%)
Jun 24, 2010 19.45 19.65 19.05 19.10 111,567,728 -0.24(-1.22%)
Jun 23, 2010 19.70 19.70 19.27 19.34 80,442,192 -0.35(-1.79%)
Jun 22, 2010 19.99 20.21 19.68 19.69 73,274,344 -0.14(-0.69%)
Jun 21, 2010 20.46 20.55 19.78 19.83 71,482,368 -0.37(-1.85%)
Jun 18, 2010 20.15 20.27 20.00 20.20 68,161,960 +0.05(+0.27%)
Jun 17, 2010 20.29 20.38 19.90 20.15 62,817,212 +0.04(+0.19%)
Jun 16, 2010 20.22 20.31 20.04 20.11 63,735,912 -0.20(-0.99%)
Jun 15, 2010 19.67 20.36 19.67 20.31 106,841,024 +0.83(+4.27%)
Jun 14, 2010 19.76 19.83 19.46 19.48 66,692,096 -0.13(-0.64%)
Jun 11, 2010 19.13 19.65 18.93 19.61 89,071,752 +0.50(+2.64%)
Jun 10, 2010 19.20 19.22 18.93 19.10 103,227,600 +0.16(+0.85%)
Jun 09, 2010 19.27 19.50 18.91 18.94 114,881,680 -0.24(-1.27%)
Jun 08, 2010 19.29 19.30 18.83 19.19 114,148,328 -0.14(-0.71%)
Jun 07, 2010 19.73 19.74 19.28 19.32 105,231,112 -0.38(-1.94%)
Jun 04, 2010 19.94 20.30 19.57 19.70 117,574,872 -0.82(-3.98%)
Jun 03, 2010 20.29 20.58 20.18 20.52 88,785,856 +0.31(+1.51%)
Jun 02, 2010 19.91 20.23 19.66 20.22 85,495,496 +0.44(+2.20%)
Jun 01, 2010 19.51 20.10 19.50 19.78 99,669,176 +0.07(+0.35%)
May 28, 2010 19.87 19.96 19.61 19.71 88,347,728 -0.15(-0.77%)
May 27, 2010 19.66 20.14 19.66 19.87 178,535,568 +0.76(+3.96%)
May 26, 2010 20.04 20.33 18.77 19.11 231,085,472 -0.81(-4.07%)
May 25, 2010 19.60 20.12 19.39 19.92 128,672,584 -0.15(-0.76%)
May 24, 2010 20.51 20.52 20.06 20.07 96,443,936 -0.44(-2.12%)
May 21, 2010 20.35 20.71 20.20 20.51 153,916,608 -0.21(-1.00%)
May 20, 2010 20.87 21.27 20.66 20.71 115,123,520 -0.86(-4.00%)
May 19, 2010 21.79 21.92 21.23 21.58 80,814,768 -0.27(-1.25%)
May 18, 2010 22.06 22.16 21.70 21.85 69,060,328 -0.16(-0.74%)
May 17, 2010 22.15 22.23 21.64 22.01 60,547,080 +0.01(+0.03%)
May 14, 2010 22.21 22.22 21.78 22.00 83,266,280 -0.24(-1.06%)
May 13, 2010 22.26 22.61 22.19 22.24 59,527,340 -0.15(-0.68%)
May 12, 2010 22.04 22.50 22.00 22.39 61,958,688 +0.43(+1.94%)
May 11, 2010 22.27 22.55 21.73 21.97 83,864,952 -0.05(-0.21%)
May 10, 2010 22.04 22.42 21.84 22.01 113,924,576 +0.56(+2.59%)
May 07, 2010 22.00 22.02 20.78 21.46 228,390,144 -0.59(-2.66%)
May 06, 2010 22.51 22.73 21.23 22.04 168,951,888 -0.66(-2.91%)
May 05, 2010 22.77 22.89 22.58 22.70 87,857,472 -0.21(-0.93%)
May 04, 2010 23.21 23.24 22.63 22.92 107,897,936 -0.56(-2.37%)
May 03, 2010 23.33 23.63 23.26 23.47 57,833,664 +0.25(+1.06%)
Apr 30, 2010 23.63 23.64 23.21 23.23 83,116,728 -0.36(-1.51%)
Apr 29, 2010 23.53 23.91 23.33 23.58 69,239,792 +0.07(+0.30%)
Apr 28, 2010 23.52 23.58 23.29 23.51 84,827,008 +0.05(+0.21%)
Apr 27, 2010 23.54 23.77 23.39 23.46 90,361,616 -0.20(-0.85%)
Apr 26, 2010 23.58 23.79 23.47 23.66 83,680,768 +0.11(+0.48%)
Apr 23, 2010 23.67 24.02 23.31 23.55 166,662,272 -0.33(-1.37%)
Apr 22, 2010 23.61 23.98 23.50 23.88 111,135,176 +0.04(+0.19%)
Apr 21, 2010 23.83 23.96 23.75 23.83 72,747,864 -0.02(-0.09%)
Apr 20, 2010 23.75 23.91 23.68 23.85 68,627,480 +0.24(+1.03%)
Apr 19, 2010 23.40 23.77 23.40 23.61 85,403,848 +0.28(+1.20%)
Apr 16, 2010 23.42 23.56 23.27 23.33 116,625,712 -0.15(-0.65%)
Apr 15, 2010 23.44 23.54 23.36 23.48 69,345,240 +0.04(+0.16%)
Apr 14, 2010 23.42 23.58 23.32 23.44 90,628,936 +0.28(+1.21%)
Apr 13, 2010 22.93 23.20 22.92 23.16 54,372,936 +0.10(+0.43%)
Apr 12, 2010 23.01 23.19 22.97 23.06 48,734,944 -0.02(-0.07%)
Apr 09, 2010 22.78 23.13 22.74 23.08 71,987,968 +0.32(+1.40%)
Apr 08, 2010 22.30 22.80 22.29 22.76 83,601,544 +0.43(+1.94%)
Apr 07, 2010 22.18 22.48 22.16 22.32 76,672,296 +0.02(+0.10%)
Apr 06, 2010 22.17 22.50 22.04 22.30 61,991,300 +0.04(+0.17%)
Apr 05, 2010 22.16 22.38 22.08 22.26 45,135,752 +0.08(+0.38%)
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.