Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 15.13 15.55 15.04 15.13 5,599 -0.23(-1.47%)
Jun 29, 2010 16.13 16.13 15.23 15.35 347,601 -0.93(-5.72%)
Jun 25, 2010 16.29 16.35 15.84 16.29 573,230 +0.35(+2.21%)
Jun 24, 2010 15.93 16.56 15.89 15.93 223 -0.42(-2.54%)
Jun 23, 2010 16.14 16.47 15.73 16.35 306,585 +0.14(+0.84%)
Jun 22, 2010 16.21 16.83 16.17 16.21 1,097 -0.20(-1.21%)
Jun 21, 2010 16.86 17.06 16.27 16.41 298,287 -0.31(-1.84%)
Jun 18, 2010 16.72 17.21 16.71 16.72 451,126 -0.20(-1.18%)
Jun 17, 2010 16.92 17.14 16.61 16.92 212 +0.03(+0.16%)
Jun 16, 2010 16.67 17.12 16.65 16.89 324,191 +0.02(+0.11%)
Jun 15, 2010 16.87 16.92 15.92 16.87 1,907 +0.93(+5.84%)
Jun 14, 2010 16.28 16.35 15.91 15.94 431,903 -0.23(-1.40%)
Jun 11, 2010 15.97 16.39 15.92 16.17 425,231 +0.04(+0.22%)
Jun 10, 2010 16.13 16.60 15.89 16.13 1,772 +0.01(+0.06%)
Jun 09, 2010 16.21 16.48 15.93 16.12 239,423 +0.06(+0.39%)
Jun 08, 2010 16.27 16.43 15.83 16.06 342,399 -0.18(-1.11%)
Jun 07, 2010 16.62 16.72 16.20 16.24 458,885 -0.30(-1.80%)
Jun 04, 2010 16.54 17.04 16.48 16.54 473,647 -0.77(-4.44%)
Jun 03, 2010 17.31 17.56 16.86 17.31 331,413 +0.25(+1.48%)
Jun 02, 2010 17.05 17.07 16.49 17.05 411,892 +0.43(+2.61%)
Jun 01, 2010 16.62 17.59 16.60 16.62 1,546 -1.18(-6.65%)
May 28, 2010 17.80 18.04 17.26 17.80 430,764 +0.40(+2.28%)
May 27, 2010 17.10 17.42 16.94 17.41 460,981 +0.75(+4.50%)
May 26, 2010 16.66 16.94 16.51 16.66 1,552 +0.15(+0.93%)
May 25, 2010 17.77 17.77 16.29 16.50 2,062,368 -3.42(-17.15%)
May 24, 2010 19.74 20.19 19.55 19.92 358,022 +0.12(+0.59%)
May 21, 2010 19.15 19.88 19.06 19.80 656,744 +0.32(+1.62%)
May 20, 2010 19.82 20.26 19.46 19.48 472,077 -1.63(-7.71%)
May 19, 2010 21.14 21.26 20.57 21.11 312,848 -0.13(-0.60%)
May 18, 2010 21.68 21.91 21.11 21.24 240,119 -0.17(-0.80%)
May 17, 2010 21.64 21.80 20.86 21.41 264,619 -0.06(-0.29%)
May 14, 2010 21.47 21.55 21.11 21.47 398,622 -0.24(-1.08%)
May 13, 2010 21.36 21.82 21.15 21.71 417,628 +0.25(+1.18%)
May 12, 2010 21.19 21.49 20.96 21.46 637,041 +0.32(+1.50%)
May 11, 2010 21.33 21.78 21.14 21.14 308,031 -0.04(-0.17%)
May 10, 2010 20.66 21.29 20.58 21.18 367,304 +1.27(+6.35%)
May 07, 2010 21.11 21.24 19.77 19.91 473,197 -1.22(-5.77%)
May 06, 2010 21.67 22.26 19.65 21.13 519,997 -0.70(-3.23%)
May 05, 2010 21.77 22.13 21.66 21.83 336,607 +0.08(+0.37%)
May 04, 2010 23.02 23.02 21.51 21.75 398,935 -1.65(-7.07%)
May 03, 2010 22.21 23.42 22.21 23.41 344,463 +1.37(+6.23%)
Apr 30, 2010 22.77 22.91 22.00 22.03 204,564 -0.79(-3.45%)
Apr 29, 2010 22.27 22.82 21.92 22.82 286,029 +0.70(+3.15%)
Apr 28, 2010 22.22 22.32 21.84 22.12 188,783 +0.10(+0.45%)
Apr 27, 2010 22.55 22.76 22.02 22.02 276,803 -0.69(-3.02%)
Apr 26, 2010 22.96 23.16 22.66 22.71 180,633 -0.33(-1.45%)
Apr 23, 2010 23.15 23.18 22.92 23.05 514,956 -0.03(-0.12%)
Apr 22, 2010 22.71 23.12 22.27 23.07 423,709 +0.05(+0.24%)
Apr 21, 2010 22.77 23.08 22.52 23.02 246,932 +0.33(+1.47%)
Apr 20, 2010 22.40 22.77 22.22 22.68 195,940 +0.45(+2.03%)
Apr 19, 2010 21.93 22.30 21.75 22.23 329,837 +0.14(+0.65%)
Apr 16, 2010 23.07 23.16 21.93 22.09 752,166 -1.01(-4.38%)
Apr 15, 2010 23.00 23.32 23.00 23.10 270,236 +0.03(+0.12%)
Apr 14, 2010 22.85 23.16 22.85 23.07 326,835 +0.26(+1.15%)
Apr 13, 2010 22.68 22.87 22.52 22.81 385,587 +0.26(+1.16%)
Apr 12, 2010 22.56 22.68 22.16 22.55 310,866 +0.06(+0.28%)
Apr 09, 2010 22.44 22.53 22.21 22.49 207,346 +0.13(+0.57%)
Apr 08, 2010 22.68 22.68 22.24 22.36 138,188 -0.34(-1.51%)
Apr 07, 2010 22.43 22.91 22.30 22.70 263,160 +0.13(+0.56%)
Apr 06, 2010 22.87 22.89 22.49 22.58 200,952 -0.10(-0.44%)
Apr 05, 2010 22.63 22.92 22.44 22.68 256,795 +0.19(+0.84%)
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.