Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 16.24 16.37 16.08 16.20 7,770,117 -0.02(-0.12%)
Jun 29, 2010 16.46 16.47 16.11 16.21 9,403,393 -0.32(-1.92%)
Jun 25, 2010 16.66 16.77 16.43 16.53 7,335,460 -0.17(-1.01%)
Jun 24, 2010 16.80 17.02 16.53 16.70 10,530,118 -0.40(-2.33%)
Jun 23, 2010 17.30 17.42 17.04 17.10 8,866,622 -0.19(-1.12%)
Jun 22, 2010 17.60 17.70 17.27 17.29 6,257,518 -0.26(-1.49%)
Jun 21, 2010 17.78 18.00 17.46 17.55 5,008,657 -0.11(-0.64%)
Jun 18, 2010 17.88 17.92 17.63 17.67 7,470,115 -0.21(-1.19%)
Jun 17, 2010 18.07 18.07 17.71 17.88 6,311,683 -0.13(-0.73%)
Jun 16, 2010 17.93 18.07 17.84 18.01 3,608,664 -0.06(-0.31%)
Jun 15, 2010 17.67 18.07 17.62 18.07 4,550,453 +0.46(+2.62%)
Jun 14, 2010 17.85 17.92 17.57 17.60 5,533,563 -0.08(-0.46%)
Jun 11, 2010 17.59 17.74 17.42 17.69 6,415,029 -0.14(-0.80%)
Jun 10, 2010 17.66 17.90 17.54 17.83 5,467,213 +0.40(+2.29%)
Jun 09, 2010 17.45 17.74 17.40 17.43 3,794,642 +0.02(+0.14%)
Jun 08, 2010 17.24 17.45 17.17 17.40 5,483,797 +0.18(+1.05%)
Jun 07, 2010 17.45 17.56 17.21 17.22 4,872,182 -0.22(-1.25%)
Jun 04, 2010 17.74 17.88 17.39 17.44 4,639,013 -0.69(-3.78%)
Jun 03, 2010 18.10 18.17 17.93 18.13 3,599,674 +0.13(+0.73%)
Jun 02, 2010 17.62 18.00 17.47 18.00 3,821,373 +0.40(+2.27%)
Jun 01, 2010 17.70 17.96 17.56 17.60 3,432,702 -0.20(-1.12%)
May 28, 2010 17.96 18.03 17.72 17.80 4,466,260 -0.16(-0.90%)
May 27, 2010 17.90 18.03 17.82 17.96 5,947,725 +0.28(+1.59%)
May 26, 2010 18.03 18.27 17.58 17.68 8,832,079 -0.28(-1.56%)
May 25, 2010 17.81 17.96 17.67 17.96 10,116,173 -0.12(-0.66%)
May 24, 2010 18.30 18.43 18.08 18.08 7,579,094 -0.29(-1.56%)
May 21, 2010 17.88 18.38 17.77 18.37 11,757,292 +0.33(+1.83%)
May 20, 2010 18.06 18.29 18.00 18.03 12,293,093 -0.42(-2.30%)
May 19, 2010 18.55 18.73 18.38 18.46 6,485,354 -0.09(-0.50%)
May 18, 2010 18.85 18.95 18.48 18.55 3,845,102 -0.15(-0.80%)
May 17, 2010 18.48 18.75 18.41 18.70 4,909,560 +0.33(+1.80%)
May 14, 2010 18.71 18.87 18.27 18.37 5,331,482 -0.40(-2.13%)
May 13, 2010 19.01 19.13 18.76 18.77 4,548,258 -0.31(-1.60%)
May 12, 2010 18.93 19.12 18.76 19.08 3,896,156 +0.21(+1.12%)
May 11, 2010 18.95 19.11 18.75 18.86 4,855,862 -0.08(-0.43%)
May 10, 2010 18.75 18.95 18.34 18.95 7,046,993 +0.89(+4.94%)
May 07, 2010 18.19 18.37 17.87 18.05 11,952,309 -0.19(-1.03%)
May 06, 2010 18.75 19.01 17.53 18.24 9,101,513 -0.57(-3.02%)
May 05, 2010 18.84 19.20 18.71 18.81 3,750,108 -0.17(-0.92%)
May 04, 2010 19.21 19.24 18.82 18.98 4,772,354 -0.32(-1.65%)
May 03, 2010 19.08 19.32 18.99 19.30 4,445,637 +0.24(+1.24%)
Apr 30, 2010 19.36 19.36 19.06 19.06 4,683,403 -0.20(-1.04%)
Apr 29, 2010 19.21 19.28 19.06 19.26 4,929,137 +0.05(+0.26%)
Apr 28, 2010 19.36 19.48 19.15 19.21 4,241,125 -0.08(-0.42%)
Apr 27, 2010 19.57 19.70 19.25 19.29 4,616,687 -0.31(-1.61%)
Apr 26, 2010 19.57 19.66 19.48 19.61 2,885,901 +0.02(+0.13%)
Apr 23, 2010 19.46 19.61 19.31 19.58 3,539,741 +0.12(+0.62%)
Apr 22, 2010 19.29 19.48 19.15 19.46 3,511,530 +0.08(+0.40%)
Apr 21, 2010 19.32 19.40 19.22 19.39 2,986,980 +0.01(+0.06%)
Apr 20, 2010 19.29 19.40 19.19 19.37 2,639,409 +0.19(+0.97%)
Apr 19, 2010 19.01 19.21 18.96 19.19 4,295,001 +0.16(+0.84%)
Apr 16, 2010 19.24 19.27 19.00 19.03 6,695,189 -0.25(-1.28%)
Apr 15, 2010 19.38 19.38 19.20 19.27 3,604,224 -0.10(-0.54%)
Apr 14, 2010 19.19 19.39 19.17 19.38 2,585,174 +0.15(+0.80%)
Apr 13, 2010 19.24 19.27 19.09 19.23 2,479,219 +0.02(+0.10%)
Apr 12, 2010 19.26 19.27 19.10 19.21 3,570,056 -0.07(-0.35%)
Apr 09, 2010 19.08 19.29 19.01 19.27 3,219,634 +0.20(+1.04%)
Apr 08, 2010 18.80 19.11 18.77 19.08 6,282,391 +0.15(+0.82%)
Apr 07, 2010 19.14 19.23 18.86 18.92 4,869,094 -0.20(-1.07%)
Apr 06, 2010 19.15 19.19 19.07 19.13 3,545,374 -0.06(-0.32%)
Apr 05, 2010 19.00 19.26 18.96 19.19 4,305,018 +0.22(+1.17%)
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.