Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 14.50 15.03 14.39 14.50 9,563 -0.25(-1.71%)
Jun 29, 2010 15.31 15.32 14.65 14.75 1,428,369 -0.86(-5.51%)
Jun 25, 2010 15.61 15.86 15.41 15.61 1,485,833 -0.11(-0.71%)
Jun 24, 2010 15.72 16.06 15.69 15.72 540 -0.37(-2.32%)
Jun 23, 2010 15.92 16.21 15.74 16.10 867,054 +0.10(+0.64%)
Jun 22, 2010 15.99 16.40 15.91 15.99 2,647 +0.10(+0.65%)
Jun 21, 2010 16.17 16.40 15.74 15.89 1,189,409 +0.04(+0.24%)
Jun 18, 2010 15.85 16.23 15.84 15.85 1,249,263 -0.07(-0.47%)
Jun 17, 2010 15.93 16.07 15.76 15.93 513 +0.06(+0.35%)
Jun 16, 2010 15.44 16.01 15.27 15.87 963,788 +0.22(+1.43%)
Jun 15, 2010 15.65 15.71 15.14 15.65 4,601 +0.42(+2.76%)
Jun 14, 2010 15.21 15.68 15.12 15.23 851,997 +0.15(+0.99%)
Jun 11, 2010 14.69 15.16 14.69 15.08 1,182,799 +0.21(+1.45%)
Jun 10, 2010 14.86 14.87 14.43 14.86 4,276 +0.58(+4.06%)
Jun 09, 2010 14.50 14.82 14.19 14.28 802,987 -0.01(-0.07%)
Jun 08, 2010 14.36 14.48 13.92 14.29 741,827 -0.03(-0.20%)
Jun 07, 2010 15.02 15.02 14.26 14.32 1,051,419 -0.65(-4.37%)
Jun 04, 2010 14.97 15.80 14.91 14.97 1,150,007 -0.83(-5.26%)
Jun 03, 2010 15.81 16.03 15.46 15.81 512 +0.60(+3.93%)
Jun 02, 2010 15.21 15.21 14.38 15.21 726,997 +0.81(+5.65%)
Jun 01, 2010 14.39 15.07 14.39 14.39 3,732 -0.53(-3.57%)
May 28, 2010 14.93 15.29 14.74 14.93 490,475 -0.31(-2.02%)
May 27, 2010 14.92 15.24 14.82 15.24 723,736 +0.65(+4.49%)
May 26, 2010 14.58 15.00 14.25 14.58 3,744 +0.32(+2.23%)
May 25, 2010 13.90 14.36 13.37 14.26 1,270,125 -0.03(-0.20%)
May 24, 2010 14.30 14.61 14.12 14.29 877,200 +0.01(+0.07%)
May 21, 2010 13.52 14.68 13.48 14.28 1,334,853 +0.50(+3.59%)
May 20, 2010 13.72 14.15 13.66 13.79 1,123,699 -0.81(-5.57%)
May 19, 2010 14.86 14.91 14.30 14.60 774,326 -0.39(-2.62%)
May 18, 2010 15.34 15.49 14.91 14.99 542,613 -0.18(-1.17%)
May 17, 2010 15.38 15.60 14.59 15.17 587,937 -0.11(-0.73%)
May 14, 2010 15.28 15.65 15.05 15.28 552,139 -0.46(-2.91%)
May 13, 2010 16.14 16.30 15.65 15.74 718,449 -0.41(-2.55%)
May 12, 2010 15.25 16.19 15.24 16.15 1,085,673 +1.01(+6.67%)
May 11, 2010 15.27 15.51 15.10 15.14 577,323 +0.14(+0.93%)
May 10, 2010 14.83 15.04 14.74 15.00 920,073 +0.98(+7.00%)
May 07, 2010 14.52 14.68 13.88 14.02 1,455,363 +1.84(+15.12%)
May 06, 2010 12.18 15.35 12.11 12.18 534 -2.95(-19.52%)
May 05, 2010 15.00 15.42 14.97 15.13 956,662 -0.20(-1.28%)
May 04, 2010 15.75 15.75 15.10 15.33 1,248,362 -0.64(-3.98%)
May 03, 2010 15.26 16.02 15.26 15.97 1,053,697 +0.82(+5.43%)
Apr 30, 2010 15.29 15.50 15.09 15.14 1,230,751 -0.05(-0.31%)
Apr 29, 2010 14.97 15.54 14.94 15.19 1,153,437 +0.40(+2.72%)
Apr 28, 2010 14.93 15.02 14.58 14.79 1,146,196 -0.09(-0.63%)
Apr 27, 2010 14.32 15.54 14.30 14.88 1,069 +1.20(+8.74%)
Apr 26, 2010 13.66 14.01 13.56 13.68 1,242,467 -0.06(-0.41%)
Apr 23, 2010 13.98 14.00 13.68 13.74 1,183,888 -0.21(-1.54%)
Apr 22, 2010 13.48 13.98 13.21 13.96 1,121,854 +0.32(+2.33%)
Apr 21, 2010 13.68 13.78 13.47 13.64 828,298 -0.02(-0.14%)
Apr 20, 2010 13.29 13.66 13.20 13.66 498,262 +0.48(+3.62%)
Apr 19, 2010 13.16 13.33 12.91 13.18 546,804 -0.07(-0.56%)
Apr 16, 2010 13.64 13.69 13.03 13.25 970,617 -0.40(-2.94%)
Apr 15, 2010 13.56 13.68 13.44 13.66 317,582 +0.08(+0.62%)
Apr 14, 2010 13.39 13.59 13.28 13.57 648,709 +0.30(+2.25%)
Apr 13, 2010 13.26 13.39 13.18 13.27 481,060 -0.06(-0.42%)
Apr 12, 2010 13.26 13.46 13.25 13.33 759,884 +0.12(+0.92%)
Apr 09, 2010 13.13 13.24 13.03 13.21 837,419 +0.11(+0.86%)
Apr 08, 2010 13.07 13.19 12.95 13.10 701,406 -0.06(-0.43%)
Apr 07, 2010 13.27 13.36 13.06 13.15 1,128,133 -0.12(-0.92%)
Apr 06, 2010 13.48 13.48 13.24 13.27 1,461,704 -0.20(-1.46%)
Apr 05, 2010 13.62 13.69 13.42 13.47 615,159 -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.