Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 21.29 21.42 21.12 21.29 377,341 +0.04(+0.17%)
Jul 29, 2010 21.33 21.47 21.13 21.26 629,218 -0.31(-1.43%)
Jul 28, 2010 21.68 21.73 21.47 21.56 509,154 -0.29(-1.34%)
Jul 27, 2010 21.83 21.90 21.59 21.86 463,081 +0.02(+0.11%)
Jul 26, 2010 21.83 21.87 21.66 21.83 440,086 +0.15(+0.67%)
Jul 23, 2010 21.37 21.71 21.29 21.69 548,225 +0.35(+1.65%)
Jul 22, 2010 20.97 21.39 20.94 21.34 434,042 +0.47(+2.27%)
Jul 21, 2010 21.16 21.18 20.76 20.86 358,743 -0.40(-1.87%)
Jul 20, 2010 20.86 21.28 20.86 21.26 833,067 +0.07(+0.32%)
Jul 19, 2010 21.21 21.30 20.94 21.19 616,250 -0.12(-0.56%)
Jul 16, 2010 21.31 21.81 21.25 21.31 393,628 -0.51(-2.35%)
Jul 15, 2010 21.56 21.83 21.40 21.83 881,244 +0.48(+2.23%)
Jul 14, 2010 21.34 21.39 21.22 21.35 414,929 +0.08(+0.39%)
Jul 13, 2010 21.26 21.37 21.18 21.27 660,232 +0.60(+2.90%)
Jul 12, 2010 20.54 20.72 20.53 20.67 309,533 -0.01(-0.03%)
Jul 09, 2010 20.67 20.72 20.54 20.67 348,027 -0.06(-0.31%)
Jul 08, 2010 20.54 20.80 20.54 20.74 409,141 +0.31(+1.50%)
Jul 07, 2010 20.24 20.50 20.22 20.43 559,137 +0.22(+1.07%)
Jul 06, 2010 20.28 20.42 20.10 20.22 543,851 +0.26(+1.30%)
Jul 02, 2010 19.96 20.03 19.80 19.96 731,714 +0.25(+1.27%)
Jul 01, 2010 19.70 19.81 19.47 19.71 780,597 +0.15(+0.79%)
Jun 30, 2010 19.63 19.84 19.50 19.55 343 -0.02(-0.09%)
Jun 29, 2010 19.73 19.75 19.41 19.57 348,283 -0.23(-1.15%)
Jun 25, 2010 19.80 19.92 19.63 19.80 510,679 +0.16(+0.80%)
Jun 24, 2010 19.80 19.82 19.57 19.64 322,401 -0.19(-0.95%)
Jun 23, 2010 19.93 20.02 19.79 19.83 536,713 +0.15(+0.78%)
Jun 22, 2010 19.94 20.05 19.68 19.68 621,300 -0.16(-0.79%)
Jun 21, 2010 20.07 20.07 19.72 19.83 644,919 -0.04(-0.22%)
Jun 18, 2010 19.88 20.00 19.86 19.88 900,312 -0.45(-2.20%)
Jun 17, 2010 20.05 20.35 20.01 20.33 1,018,441 +0.20(+1.00%)
Jun 16, 2010 20.00 20.18 19.92 20.12 1,117,858 +0.14(+0.70%)
Jun 15, 2010 19.93 20.06 19.89 19.99 817,072 +0.20(+1.01%)
Jun 14, 2010 19.82 20.33 19.72 19.79 720,617 +0.24(+1.22%)
Jun 11, 2010 19.39 19.56 19.29 19.55 934,459 -0.13(-0.64%)
Jun 10, 2010 19.41 19.69 19.39 19.67 880,782 +0.52(+2.73%)
Jun 09, 2010 19.21 19.38 19.01 19.15 739,833 -0.06(-0.29%)
Jun 08, 2010 18.87 19.21 18.83 19.21 586,858 +0.32(+1.68%)
Jun 07, 2010 19.08 19.21 18.86 18.89 583,249 -0.05(-0.24%)
Jun 04, 2010 18.94 19.28 18.83 18.94 723,831 -0.40(-2.09%)
Jun 03, 2010 19.47 19.52 19.24 19.34 762,384 +0.04(+0.21%)
Jun 02, 2010 19.06 19.30 18.98 19.30 1,248,246 +0.41(+2.19%)
Jun 01, 2010 18.63 19.19 18.59 18.89 1,782,347 +0.80(+4.42%)
May 28, 2010 18.09 18.35 18.06 18.09 646,431 -0.17(-0.91%)
May 27, 2010 18.05 18.29 17.98 18.25 843,514 +0.65(+3.67%)
May 26, 2010 17.98 18.08 17.60 17.61 897,237 +0.06(+0.32%)
May 25, 2010 17.50 17.61 17.30 17.55 1,033,905 -0.16(-0.92%)
May 24, 2010 17.89 18.00 17.71 17.72 587,923 -0.12(-0.69%)
May 21, 2010 17.42 17.89 17.39 17.84 924,546 +0.23(+1.32%)
May 20, 2010 17.53 17.85 17.47 17.61 1,045,016 -0.51(-2.80%)
May 19, 2010 17.96 18.15 17.81 18.11 735,764 +0.04(+0.20%)
May 18, 2010 18.40 18.42 17.80 18.08 802,106 -0.36(-1.98%)
May 17, 2010 18.46 18.50 18.10 18.44 812,866 -0.03(-0.15%)
May 14, 2010 18.47 18.66 18.26 18.47 738,370 -0.27(-1.42%)
May 13, 2010 18.93 18.98 18.68 18.73 554,939 -0.32(-1.67%)
May 12, 2010 19.12 19.17 18.94 19.05 566,845 -0.01(-0.06%)
May 11, 2010 19.21 19.25 19.03 19.07 582,737 -0.09(-0.45%)
May 10, 2010 19.05 19.21 19.00 19.15 725,285 +0.74(+4.03%)
May 07, 2010 18.60 18.73 18.15 18.41 1,258,864 +0.71(+4.00%)
May 06, 2010 19.16 19.26 17.70 17.70 911,147 -1.59(-8.26%)
May 05, 2010 19.30 19.33 19.15 19.30 460,866 -0.26(-1.33%)
May 04, 2010 19.71 19.71 19.53 19.56 442,330 -0.01(-0.06%)
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.