Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 12.44 12.55 12.27 12.29 7,248,259 -0.18(-1.47%)
Jun 29, 2010 12.78 12.79 12.38 12.48 8,973,400 -0.53(-4.10%)
Jun 25, 2010 13.01 13.03 12.79 13.01 8,483,933 +0.11(+0.82%)
Jun 24, 2010 13.08 13.09 12.83 12.91 6,725,597 -0.23(-1.72%)
Jun 23, 2010 13.18 13.23 12.98 13.13 6,353,319 -0.06(-0.45%)
Jun 22, 2010 13.63 13.74 13.17 13.19 5,008,516 -0.38(-2.80%)
Jun 21, 2010 13.83 13.85 13.49 13.57 5,600,269 -0.10(-0.75%)
Jun 18, 2010 13.67 13.77 13.54 13.67 5,621,999 +0.10(+0.71%)
Jun 17, 2010 13.72 13.74 13.47 13.58 8,138,410 -0.11(-0.82%)
Jun 16, 2010 13.77 13.82 13.58 13.69 6,359,190 -0.13(-0.98%)
Jun 15, 2010 13.55 13.84 13.48 13.82 4,694,595 +0.34(+2.48%)
Jun 14, 2010 13.52 13.66 13.44 13.49 4,138,508 +0.06(+0.41%)
Jun 11, 2010 13.30 13.52 13.28 13.43 5,620,927 +0.04(+0.31%)
Jun 10, 2010 13.16 13.41 13.09 13.39 3,974,101 +0.50(+3.84%)
Jun 09, 2010 12.84 13.11 12.84 12.89 6,133,167 +0.13(+1.03%)
Jun 08, 2010 12.65 12.78 12.46 12.76 5,865,236 +0.11(+0.87%)
Jun 07, 2010 12.90 12.94 12.64 12.65 5,745,343 -0.20(-1.57%)
Jun 04, 2010 12.86 13.23 12.79 12.86 5,481,013 -0.61(-4.54%)
Jun 03, 2010 13.45 13.55 13.35 13.47 4,118,796 +0.02(+0.14%)
Jun 02, 2010 13.10 13.45 12.98 13.45 6,416,901 +0.37(+2.86%)
Jun 01, 2010 13.24 13.42 13.06 13.07 4,742,051 -0.26(-1.96%)
May 28, 2010 13.34 13.53 13.25 13.34 5,655,636 -0.08(-0.62%)
May 27, 2010 13.35 13.42 13.24 13.42 10,962,148 +0.30(+2.29%)
May 26, 2010 13.40 13.44 13.09 13.12 9,756,764 -0.16(-1.23%)
May 25, 2010 13.09 13.32 12.92 13.28 12,372,515 -0.05(-0.40%)
May 24, 2010 13.43 13.52 13.32 13.34 3,186,179 -0.09(-0.69%)
May 21, 2010 13.04 13.59 12.93 13.43 5,948,188 +0.17(+1.30%)
May 20, 2010 13.22 13.54 13.15 13.26 580 -0.53(-3.85%)
May 19, 2010 13.84 13.94 13.59 13.79 6,474,830 -0.13(-0.97%)
May 18, 2010 14.20 14.32 13.92 13.92 136,891 -0.13(-0.92%)
May 17, 2010 14.12 14.13 13.75 14.05 4,773,083 -0.06(-0.39%)
May 14, 2010 14.11 14.34 14.00 14.11 5,415,903 -0.26(-1.82%)
May 13, 2010 14.61 14.63 14.34 14.37 4,387,427 -0.20(-1.38%)
May 12, 2010 14.38 14.63 14.36 14.57 4,593,379 +0.20(+1.38%)
May 11, 2010 14.53 14.60 14.35 14.37 5,790,886 +0.04(+0.30%)
May 10, 2010 14.20 14.33 14.15 14.33 6,129,749 +0.73(+5.35%)
May 07, 2010 13.80 13.98 13.43 13.60 7,829,941 -0.27(-1.98%)
May 06, 2010 14.31 14.40 13.03 13.87 7,965,243 -0.44(-3.05%)
May 05, 2010 14.37 14.54 14.30 14.31 7,279,947 -0.17(-1.18%)
May 04, 2010 14.63 14.72 14.44 14.48 5,364,702 -0.36(-2.42%)
May 03, 2010 14.93 15.11 14.80 14.84 6,540,880 -0.06(-0.39%)
Apr 30, 2010 15.31 15.38 14.90 14.90 8,364,988 -0.12(-0.80%)
Apr 29, 2010 14.88 15.04 14.79 15.02 2,898,900 +0.25(+1.70%)
Apr 28, 2010 14.79 14.98 14.67 14.77 3,833,668 +0.03(+0.20%)
Apr 27, 2010 14.98 15.00 14.70 14.74 5,978,780 -0.31(-2.03%)
Apr 26, 2010 14.92 15.13 14.88 15.04 4,266,116 +0.10(+0.69%)
Apr 23, 2010 14.93 15.00 14.82 14.94 5,889,261 -0.03(-0.21%)
Apr 22, 2010 14.47 14.99 14.43 14.97 7,755,719 +0.43(+2.99%)
Apr 21, 2010 14.42 14.56 14.39 14.54 22,262 +0.13(+0.91%)
Apr 20, 2010 14.28 14.41 14.25 14.41 2,779,184 +0.16(+1.14%)
Apr 19, 2010 14.19 14.34 14.12 14.24 4,044,973 +0.02(+0.12%)
Apr 16, 2010 14.36 14.49 14.19 14.23 3,780,977 -0.20(-1.41%)
Apr 15, 2010 14.38 14.46 14.31 14.43 2,950,129 +0.00(+0.00%)
Apr 14, 2010 14.56 14.57 14.29 14.43 7,555,713 -0.09(-0.65%)
Apr 13, 2010 14.45 14.56 14.32 14.52 3,124,410 +0.06(+0.41%)
Apr 12, 2010 14.49 14.53 14.41 14.47 3,979,486 +0.04(+0.30%)
Apr 09, 2010 14.41 14.44 14.14 14.42 6,439,610 +0.27(+1.93%)
Apr 08, 2010 14.15 14.17 14.03 14.15 3,453,848 -0.01(-0.06%)
Apr 07, 2010 14.20 14.29 14.13 14.16 4,321,615 -0.07(-0.46%)
Apr 06, 2010 14.10 14.28 14.07 14.22 3,481,957 +0.01(+0.05%)
Apr 05, 2010 14.00 14.23 13.98 14.22 3,861,754 +0.25(+1.79%)
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.