Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 14.56 15.10 14.46 14.56 9,519 -0.25(-1.71%)
Jun 29, 2010 15.38 15.39 14.71 14.82 1,421,820 -0.86(-5.51%)
Jun 25, 2010 15.68 15.94 15.48 15.68 1,479,020 -0.11(-0.71%)
Jun 24, 2010 15.79 16.13 15.77 15.79 537 -0.38(-2.32%)
Jun 23, 2010 15.99 16.28 15.81 16.17 863,079 +0.10(+0.64%)
Jun 22, 2010 16.07 16.48 15.99 16.07 2,635 +0.10(+0.65%)
Jun 21, 2010 16.25 16.48 15.81 15.96 1,183,955 +0.04(+0.24%)
Jun 18, 2010 15.93 16.30 15.92 15.93 1,243,534 -0.08(-0.47%)
Jun 17, 2010 16.00 16.14 15.83 16.00 511 +0.06(+0.35%)
Jun 16, 2010 15.51 16.09 15.34 15.94 959,368 +0.23(+1.43%)
Jun 15, 2010 15.72 15.79 15.21 15.72 4,580 +0.42(+2.76%)
Jun 14, 2010 15.28 15.75 15.19 15.30 848,091 +0.15(+0.99%)
Jun 11, 2010 14.76 15.23 14.76 15.15 1,177,375 +0.22(+1.45%)
Jun 10, 2010 14.93 14.94 14.50 14.93 4,256 +0.58(+4.06%)
Jun 09, 2010 14.56 14.88 14.25 14.35 799,305 -0.01(-0.07%)
Jun 08, 2010 14.42 14.55 13.98 14.36 738,426 -0.03(-0.20%)
Jun 07, 2010 15.09 15.09 14.33 14.39 1,046,598 -0.66(-4.37%)
Jun 04, 2010 15.04 15.87 14.98 15.04 1,144,733 -0.84(-5.26%)
Jun 03, 2010 15.88 16.10 15.53 15.88 510 +0.60(+3.93%)
Jun 02, 2010 15.28 15.28 14.44 15.28 723,664 +0.82(+5.65%)
Jun 01, 2010 14.46 15.14 14.46 14.46 3,715 -0.54(-3.57%)
May 28, 2010 15.00 15.36 14.81 15.00 488,226 -0.31(-2.02%)
May 27, 2010 14.99 15.31 14.88 15.31 720,418 +0.66(+4.49%)
May 26, 2010 14.65 15.07 14.32 14.65 3,727 +0.32(+2.23%)
May 25, 2010 13.96 14.42 13.43 14.33 1,264,301 -0.03(-0.20%)
May 24, 2010 14.37 14.68 14.19 14.36 873,178 +0.01(+0.07%)
May 21, 2010 13.58 14.74 13.54 14.35 1,328,732 +0.50(+3.59%)
May 20, 2010 13.79 14.22 13.72 13.85 1,118,546 -0.82(-5.57%)
May 19, 2010 14.93 14.98 14.37 14.67 770,776 -0.39(-2.62%)
May 18, 2010 15.41 15.56 14.98 15.06 540,125 -0.18(-1.17%)
May 17, 2010 15.45 15.67 14.66 15.24 585,241 -0.11(-0.73%)
May 14, 2010 15.35 15.72 15.12 15.35 549,607 -0.46(-2.91%)
May 13, 2010 16.22 16.38 15.72 15.81 715,155 -0.41(-2.55%)
May 12, 2010 15.32 16.26 15.31 16.23 1,080,695 +1.01(+6.67%)
May 11, 2010 15.34 15.58 15.17 15.21 574,676 +0.14(+0.93%)
May 10, 2010 14.90 15.11 14.81 15.07 915,854 +0.99(+7.00%)
May 07, 2010 14.58 14.75 13.94 14.09 1,448,690 +1.85(+15.12%)
May 06, 2010 12.24 15.42 12.17 12.24 532 -2.97(-19.52%)
May 05, 2010 15.07 15.49 15.03 15.20 952,275 -0.20(-1.28%)
May 04, 2010 15.82 15.82 15.17 15.40 1,242,638 -0.64(-3.98%)
May 03, 2010 15.33 16.10 15.33 16.04 1,048,865 +0.83(+5.43%)
Apr 30, 2010 15.36 15.57 15.16 15.21 1,225,108 -0.05(-0.31%)
Apr 29, 2010 15.03 15.61 15.01 15.26 1,148,149 +0.40(+2.72%)
Apr 28, 2010 15.00 15.09 14.65 14.86 1,140,940 -0.09(-0.63%)
Apr 27, 2010 14.39 15.61 14.37 14.95 1,064 +1.20(+8.74%)
Apr 26, 2010 13.72 14.08 13.63 13.75 1,236,770 -0.06(-0.41%)
Apr 23, 2010 14.05 14.07 13.74 13.80 1,178,459 -0.22(-1.54%)
Apr 22, 2010 13.54 14.05 13.27 14.02 1,116,710 +0.32(+2.33%)
Apr 21, 2010 13.74 13.84 13.53 13.70 824,500 -0.02(-0.14%)
Apr 20, 2010 13.35 13.72 13.26 13.72 495,978 +0.48(+3.62%)
Apr 19, 2010 13.22 13.39 12.97 13.24 544,296 -0.08(-0.56%)
Apr 16, 2010 13.70 13.76 13.09 13.32 966,167 -0.40(-2.94%)
Apr 15, 2010 13.63 13.74 13.50 13.72 316,126 +0.08(+0.62%)
Apr 14, 2010 13.46 13.65 13.34 13.63 645,734 +0.30(+2.25%)
Apr 13, 2010 13.32 13.45 13.24 13.33 478,854 -0.06(-0.42%)
Apr 12, 2010 13.32 13.52 13.32 13.39 756,399 +0.12(+0.92%)
Apr 09, 2010 13.19 13.30 13.09 13.27 833,579 +0.11(+0.86%)
Apr 08, 2010 13.13 13.25 13.01 13.16 698,190 -0.06(-0.43%)
Apr 07, 2010 13.33 13.42 13.12 13.21 1,122,960 -0.12(-0.92%)
Apr 06, 2010 13.54 13.54 13.30 13.33 1,455,002 -0.20(-1.46%)
Apr 05, 2010 13.68 13.76 13.48 13.53 612,338 -0.06(-0.41%)
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.