Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 16.22 16.39 16.11 16.15 415 -0.02(-0.09%)
Jun 29, 2010 16.30 16.31 16.03 16.17 421,650 -0.19(-1.15%)
Jun 25, 2010 16.36 16.45 16.22 16.36 618,254 +0.13(+0.80%)
Jun 24, 2010 16.35 16.37 16.16 16.23 390,316 -0.16(-0.95%)
Jun 23, 2010 16.46 16.53 16.35 16.38 649,773 +0.13(+0.79%)
Jun 22, 2010 16.47 16.56 16.25 16.25 752,178 -0.13(-0.79%)
Jun 21, 2010 16.58 16.58 16.29 16.38 780,773 -0.04(-0.22%)
Jun 18, 2010 16.42 16.52 16.41 16.42 1,089,965 -0.37(-2.20%)
Jun 17, 2010 16.56 16.81 16.53 16.79 1,232,978 +0.17(+1.00%)
Jun 16, 2010 16.52 16.67 16.45 16.62 1,353,338 +0.11(+0.70%)
Jun 15, 2010 16.46 16.57 16.43 16.51 989,190 +0.17(+1.01%)
Jun 14, 2010 16.37 16.80 16.29 16.34 872,416 +0.20(+1.22%)
Jun 11, 2010 16.01 16.16 15.94 16.15 1,131,305 -0.10(-0.64%)
Jun 10, 2010 16.03 16.27 16.02 16.25 1,066,320 +0.43(+2.73%)
Jun 09, 2010 15.87 16.01 15.70 15.82 895,681 -0.05(-0.29%)
Jun 08, 2010 15.58 15.87 15.55 15.87 710,482 +0.26(+1.68%)
Jun 07, 2010 15.76 15.86 15.58 15.60 706,112 -0.04(-0.24%)
Jun 04, 2010 15.64 15.92 15.55 15.64 876,308 -0.33(-2.09%)
Jun 03, 2010 16.08 16.12 15.90 15.98 922,982 +0.03(+0.21%)
Jun 02, 2010 15.74 15.94 15.68 15.94 1,511,192 +0.34(+2.19%)
Jun 01, 2010 15.39 15.85 15.36 15.60 2,157,803 +0.66(+4.42%)
May 28, 2010 14.94 15.15 14.92 14.94 782,603 -0.14(-0.91%)
May 27, 2010 14.91 15.11 14.86 15.08 1,021,202 +0.53(+3.67%)
May 26, 2010 14.85 14.94 14.54 14.54 1,086,242 +0.05(+0.32%)
May 25, 2010 14.45 14.55 14.29 14.50 1,251,700 -0.14(-0.92%)
May 24, 2010 14.78 14.87 14.63 14.63 711,771 -0.10(-0.69%)
May 21, 2010 14.39 14.78 14.36 14.73 1,119,305 +0.19(+1.32%)
May 20, 2010 14.48 14.74 14.43 14.54 1,265,151 -0.42(-2.80%)
May 19, 2010 14.83 14.99 14.71 14.96 890,755 +0.03(+0.20%)
May 18, 2010 15.20 15.22 14.71 14.93 971,071 -0.30(-1.98%)
May 17, 2010 15.25 15.28 14.95 15.23 984,099 -0.02(-0.15%)
May 14, 2010 15.26 15.41 15.08 15.26 893,910 -0.22(-1.42%)
May 13, 2010 15.64 15.67 15.43 15.47 671,838 -0.26(-1.67%)
May 12, 2010 15.79 15.83 15.65 15.74 686,253 -0.01(-0.06%)
May 11, 2010 15.87 15.90 15.72 15.75 705,493 -0.07(-0.45%)
May 10, 2010 15.74 15.87 15.70 15.82 878,068 +0.61(+4.03%)
May 07, 2010 15.37 15.47 15.00 15.21 1,524,048 +0.58(+4.00%)
May 06, 2010 15.83 15.91 14.62 14.62 1,103,083 -1.32(-8.26%)
May 05, 2010 15.94 15.97 15.82 15.94 557,949 -0.21(-1.33%)
May 04, 2010 16.28 16.28 16.13 16.15 535,508 -0.01(-0.06%)
May 03, 2010 16.20 16.30 16.07 16.16 372,769 -0.03(-0.16%)
Apr 30, 2010 16.15 16.21 16.05 16.19 1,106,822 -0.29(-1.77%)
Apr 29, 2010 16.32 16.48 16.23 16.48 1,106,736 +0.07(+0.45%)
Apr 28, 2010 16.58 16.59 16.29 16.41 921,979 -0.28(-1.68%)
Apr 27, 2010 16.97 17.10 16.68 16.69 629,683 -0.54(-3.13%)
Apr 26, 2010 17.25 17.37 17.23 17.23 1,014,473 -0.02(-0.09%)
Apr 23, 2010 17.17 17.32 17.14 17.24 360,518 +0.09(+0.55%)
Apr 22, 2010 17.07 17.15 17.00 17.15 328,345 -0.05(-0.28%)
Apr 21, 2010 17.26 17.31 17.18 17.19 522,845 -0.21(-1.19%)
Apr 20, 2010 17.35 17.41 17.29 17.40 536,719 +0.28(+1.64%)
Apr 19, 2010 16.85 17.13 16.85 17.12 680,413 +0.11(+0.64%)
Apr 16, 2010 17.15 17.18 16.86 17.01 697,427 -0.24(-1.38%)
Apr 15, 2010 17.24 17.37 17.17 17.25 683,996 -0.38(-2.17%)
Apr 14, 2010 17.68 17.71 17.53 17.63 747,859 -0.14(-0.80%)
Apr 13, 2010 17.81 17.81 17.61 17.77 646,465 -0.03(-0.17%)
Apr 12, 2010 17.67 17.84 17.65 17.80 367,612 +0.25(+1.42%)
Apr 09, 2010 17.51 17.55 17.41 17.55 709,228 +0.12(+0.70%)
Apr 08, 2010 17.39 17.46 16.95 17.43 1,070,224 -0.22(-1.27%)
Apr 07, 2010 17.64 17.77 17.64 17.66 1,100,794 -0.13(-0.73%)
Apr 06, 2010 17.67 17.85 17.60 17.79 1,346,640 -0.17(-0.97%)
Apr 05, 2010 17.91 17.99 17.89 17.96 285,672 +0.06(+0.36%)
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.