Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 17.74 18.03 17.47 17.52 106,402,840 -0.23(-1.29%)
Jun 29, 2010 18.37 18.42 17.59 17.75 157,300,448 -0.93(-4.98%)
Jun 25, 2010 19.07 19.12 18.51 18.68 205,248,768 -0.36(-1.87%)
Jun 24, 2010 19.38 19.58 18.98 19.03 111,970,408 -0.23(-1.22%)
Jun 23, 2010 19.63 19.63 19.20 19.27 80,732,528 -0.35(-1.79%)
Jun 22, 2010 19.92 20.14 19.61 19.62 73,538,816 -0.14(-0.69%)
Jun 21, 2010 20.39 20.47 19.71 19.76 71,740,368 -0.37(-1.85%)
Jun 18, 2010 20.08 20.20 19.92 20.13 68,407,976 +0.05(+0.27%)
Jun 17, 2010 20.22 20.30 19.82 20.08 63,043,936 +0.04(+0.19%)
Jun 16, 2010 20.15 20.24 19.97 20.04 63,965,956 -0.20(-0.99%)
Jun 15, 2010 19.60 20.29 19.60 20.24 107,226,640 +0.83(+4.27%)
Jun 14, 2010 19.69 19.76 19.39 19.41 66,932,808 -0.13(-0.64%)
Jun 11, 2010 19.06 19.58 18.86 19.54 89,393,240 +0.50(+2.64%)
Jun 10, 2010 19.13 19.15 18.87 19.03 103,600,184 +0.16(+0.85%)
Jun 09, 2010 19.20 19.43 18.84 18.87 115,296,328 -0.24(-1.27%)
Jun 08, 2010 19.22 19.23 18.77 19.12 114,560,328 -0.14(-0.71%)
Jun 07, 2010 19.66 19.66 19.22 19.25 105,610,920 -0.38(-1.94%)
Jun 04, 2010 19.87 20.23 19.50 19.63 117,999,240 -0.81(-3.98%)
Jun 03, 2010 20.21 20.50 20.11 20.45 89,106,312 +0.30(+1.51%)
Jun 02, 2010 19.84 20.16 19.59 20.14 85,804,072 +0.43(+2.20%)
Jun 01, 2010 19.44 20.03 19.43 19.71 100,028,912 +0.07(+0.35%)
May 28, 2010 19.79 19.89 19.54 19.64 88,666,600 -0.15(-0.77%)
May 27, 2010 19.59 20.07 19.58 19.79 179,179,952 +0.75(+3.96%)
May 26, 2010 19.97 20.25 18.70 19.04 231,919,536 -0.81(-4.07%)
May 25, 2010 19.53 20.05 19.32 19.85 129,137,000 -0.15(-0.76%)
May 24, 2010 20.44 20.45 19.99 20.00 96,792,032 -0.43(-2.12%)
May 21, 2010 20.27 20.64 20.13 20.43 154,472,144 -0.21(-1.00%)
May 20, 2010 20.80 21.19 20.59 20.64 115,539,032 -0.86(-4.00%)
May 19, 2010 21.71 21.84 21.16 21.50 81,106,448 -0.27(-1.25%)
May 18, 2010 21.98 22.08 21.62 21.77 69,309,592 -0.16(-0.74%)
May 17, 2010 22.07 22.15 21.56 21.93 60,765,620 +0.01(+0.03%)
May 14, 2010 22.13 22.14 21.71 21.93 83,566,816 -0.23(-1.06%)
May 13, 2010 22.18 22.53 22.12 22.16 59,742,196 -0.15(-0.68%)
May 12, 2010 21.96 22.42 21.92 22.31 62,182,320 +0.42(+1.94%)
May 11, 2010 22.19 22.47 21.65 21.89 84,167,656 -0.05(-0.21%)
May 10, 2010 21.96 22.34 21.76 21.93 114,335,776 +0.55(+2.59%)
May 07, 2010 21.93 21.94 20.71 21.38 229,214,496 -0.58(-2.66%)
May 06, 2010 22.43 22.65 21.15 21.96 169,561,696 -0.66(-2.91%)
May 05, 2010 22.68 22.80 22.50 22.62 88,174,584 -0.21(-0.93%)
May 04, 2010 23.13 23.15 22.55 22.84 108,287,376 -0.55(-2.37%)
May 03, 2010 23.24 23.54 23.18 23.39 58,042,408 +0.25(+1.06%)
Apr 30, 2010 23.55 23.55 23.13 23.14 83,416,728 -0.35(-1.51%)
Apr 29, 2010 23.44 23.82 23.24 23.50 69,489,704 +0.07(+0.30%)
Apr 28, 2010 23.43 23.49 23.21 23.43 85,133,184 +0.05(+0.21%)
Apr 27, 2010 23.46 23.68 23.30 23.38 90,687,768 -0.20(-0.85%)
Apr 26, 2010 23.49 23.70 23.39 23.58 83,982,808 +0.11(+0.48%)
Apr 23, 2010 23.59 23.93 23.23 23.46 167,263,808 -0.33(-1.37%)
Apr 22, 2010 23.52 23.90 23.42 23.79 111,536,304 +0.04(+0.19%)
Apr 21, 2010 23.74 23.87 23.67 23.75 73,010,440 -0.02(-0.09%)
Apr 20, 2010 23.66 23.83 23.59 23.77 68,875,184 +0.24(+1.03%)
Apr 19, 2010 23.32 23.68 23.31 23.52 85,712,104 +0.28(+1.20%)
Apr 16, 2010 23.34 23.48 23.19 23.24 117,046,656 -0.15(-0.65%)
Apr 15, 2010 23.36 23.46 23.27 23.40 69,595,536 +0.04(+0.16%)
Apr 14, 2010 23.34 23.49 23.24 23.36 90,956,048 +0.28(+1.22%)
Apr 13, 2010 22.85 23.12 22.84 23.08 54,569,188 +0.10(+0.43%)
Apr 12, 2010 22.93 23.11 22.89 22.98 48,910,848 -0.02(-0.07%)
Apr 09, 2010 22.70 23.05 22.66 22.99 72,247,800 +0.32(+1.40%)
Apr 08, 2010 22.22 22.72 22.21 22.68 83,903,296 +0.43(+1.94%)
Apr 07, 2010 22.10 22.40 22.08 22.24 76,949,040 +0.02(+0.10%)
Apr 06, 2010 22.09 22.42 21.96 22.22 62,215,048 +0.04(+0.17%)
Apr 05, 2010 22.08 22.30 22.00 22.18 45,298,664 +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.