Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 13.65 13.98 13.53 13.60 355,798 -0.20(-1.48%)
Jun 29, 2010 14.08 14.15 13.73 13.81 338,704 -0.61(-4.22%)
Jun 25, 2010 14.18 14.56 14.16 14.41 391,799 +0.28(+1.97%)
Jun 24, 2010 14.30 14.58 14.12 14.14 180,652 -0.26(-1.78%)
Jun 23, 2010 14.69 14.78 14.39 14.39 175,193 -0.30(-2.01%)
Jun 22, 2010 15.03 15.33 14.66 14.69 280,664 -0.34(-2.23%)
Jun 21, 2010 15.25 15.28 14.97 15.02 151,471 -0.06(-0.41%)
Jun 18, 2010 15.16 15.21 14.83 15.08 343,812 +0.01(+0.04%)
Jun 17, 2010 14.98 15.10 14.89 15.08 93,495 +0.07(+0.45%)
Jun 16, 2010 14.73 15.14 14.73 15.01 146,363 +0.14(+0.96%)
Jun 15, 2010 14.65 14.91 14.64 14.87 225,040 +0.30(+2.03%)
Jun 14, 2010 14.66 14.79 14.42 14.57 263,459 +0.01(+0.08%)
Jun 11, 2010 14.45 14.78 14.29 14.56 228,968 -0.10(-0.66%)
Jun 10, 2010 14.50 14.81 14.25 14.66 263,574 +0.36(+2.50%)
Jun 09, 2010 14.56 14.58 14.16 14.30 322,234 -0.26(-1.76%)
Jun 08, 2010 14.51 14.71 14.21 14.56 243,281 +0.07(+0.46%)
Jun 07, 2010 14.26 14.66 14.12 14.49 404,190 +0.35(+2.46%)
Jun 04, 2010 14.93 14.93 14.08 14.14 414,630 -1.16(-7.56%)
Jun 03, 2010 15.06 15.40 14.95 15.30 170,633 +0.19(+1.26%)
Jun 02, 2010 14.80 15.24 14.60 15.11 272,148 +0.42(+2.83%)
Jun 01, 2010 14.94 15.30 14.69 14.69 325,922 -0.43(-2.82%)
May 28, 2010 15.54 15.45 14.98 15.12 295,866 -0.43(-2.75%)
May 27, 2010 15.41 15.60 15.12 15.54 270,268 +0.43(+2.86%)
May 26, 2010 15.16 15.45 15.08 15.11 312,229 +0.03(+0.22%)
May 25, 2010 14.89 15.16 14.68 15.08 326,948 -0.02(-0.15%)
May 24, 2010 15.59 15.68 15.05 15.10 195,271 -0.52(-3.31%)
May 21, 2010 15.34 15.86 15.07 15.62 380,751 +0.20(+1.31%)
May 20, 2010 15.56 16.21 15.40 15.42 599,656 -0.89(-5.48%)
May 19, 2010 16.41 16.62 16.02 16.31 256,921 -0.19(-1.16%)
May 18, 2010 16.93 17.02 16.45 16.50 307,666 -0.25(-1.48%)
May 17, 2010 16.78 16.98 16.35 16.75 284,695 +0.06(+0.37%)
May 14, 2010 16.79 16.84 16.32 16.68 235,868 -0.31(-1.82%)
May 13, 2010 16.81 17.01 16.73 16.99 309,691 +0.20(+1.17%)
May 12, 2010 16.32 16.93 16.24 16.80 350,265 +0.48(+2.92%)
May 11, 2010 16.60 16.81 15.73 16.32 383,117 +0.31(+1.93%)
May 10, 2010 15.77 16.34 15.70 16.01 544,413 +0.75(+4.89%)
May 07, 2010 15.44 15.72 15.03 15.26 469,582 -0.20(-1.27%)
May 06, 2010 15.85 16.28 14.65 15.46 501,143 -0.56(-3.47%)
May 05, 2010 16.12 16.22 15.69 16.02 377,301 -0.08(-0.52%)
May 04, 2010 16.47 16.52 15.91 16.10 624,410 -0.49(-2.98%)
May 03, 2010 16.46 16.71 16.15 16.59 337,059 +0.29(+1.76%)
Apr 30, 2010 17.39 17.41 16.29 16.31 463,848 -1.08(-6.20%)
Apr 29, 2010 16.61 17.39 16.47 17.39 230,225 +0.90(+5.45%)
Apr 28, 2010 16.45 17.01 16.43 16.49 256,004 +0.09(+0.55%)
Apr 27, 2010 16.80 16.97 16.40 16.40 519,356 -0.49(-2.89%)
Apr 26, 2010 17.63 17.63 16.52 16.89 641,681 -0.83(-4.66%)
Apr 23, 2010 17.67 17.96 17.59 17.71 299,046 +0.00(+0.00%)
Apr 22, 2010 16.95 17.85 16.90 17.71 543,848 +0.56(+3.24%)
Apr 21, 2010 16.79 17.26 16.71 17.16 700,462 +0.31(+1.83%)
Apr 20, 2010 16.80 16.93 16.66 16.85 221,275 +0.07(+0.44%)
Apr 19, 2010 16.44 16.84 16.30 16.77 245,655 +0.21(+1.25%)
Apr 16, 2010 16.95 16.95 16.29 16.57 362,220 -0.30(-1.76%)
Apr 15, 2010 16.77 17.21 16.68 16.86 369,762 +0.02(+0.10%)
Apr 14, 2010 16.46 16.85 16.41 16.85 239,899 +0.42(+2.53%)
Apr 13, 2010 16.20 16.43 16.15 16.43 236,772 +0.15(+0.90%)
Apr 12, 2010 16.17 16.29 16.16 16.29 200,754 +0.07(+0.45%)
Apr 09, 2010 15.89 16.25 15.85 16.21 217,865 +0.34(+2.16%)
Apr 08, 2010 15.65 15.99 15.65 15.87 202,983 +0.15(+0.96%)
Apr 07, 2010 15.63 16.08 15.61 15.72 296,330 +0.02(+0.14%)
Apr 06, 2010 15.17 16.10 15.12 15.70 827,958 +0.43(+2.83%)
Apr 05, 2010 15.15 15.26 15.04 15.26 227,953 +0.21(+1.42%)
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.