Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 11.72 11.83 11.57 11.59 7,689,321 -0.17(-1.47%)
Jun 29, 2010 12.05 12.05 11.67 11.76 9,519,439 -0.50(-4.10%)
Jun 25, 2010 12.26 12.28 12.06 12.26 9,000,187 +0.10(+0.82%)
Jun 24, 2010 12.33 12.34 12.09 12.16 7,134,856 -0.21(-1.72%)
Jun 23, 2010 12.43 12.47 12.24 12.38 6,739,924 -0.06(-0.44%)
Jun 22, 2010 12.85 12.95 12.42 12.43 5,313,288 -0.36(-2.80%)
Jun 21, 2010 13.03 13.05 12.72 12.79 5,941,050 -0.10(-0.75%)
Jun 18, 2010 12.89 12.98 12.76 12.89 5,964,102 +0.09(+0.71%)
Jun 17, 2010 12.93 12.96 12.70 12.80 8,633,639 -0.11(-0.82%)
Jun 16, 2010 12.98 13.02 12.80 12.90 6,746,152 -0.13(-0.97%)
Jun 15, 2010 12.78 13.05 12.71 13.03 4,980,265 +0.32(+2.48%)
Jun 14, 2010 12.74 12.87 12.67 12.71 4,390,340 +0.05(+0.41%)
Jun 11, 2010 12.53 12.75 12.52 12.66 5,962,966 +0.04(+0.31%)
Jun 10, 2010 12.40 12.64 12.34 12.62 4,215,929 +0.47(+3.84%)
Jun 09, 2010 12.10 12.35 12.10 12.16 6,506,375 +0.12(+1.03%)
Jun 08, 2010 11.93 12.05 11.75 12.03 6,222,140 +0.10(+0.87%)
Jun 07, 2010 12.16 12.20 11.92 11.93 6,094,951 -0.19(-1.57%)
Jun 04, 2010 12.12 12.47 12.06 12.12 5,814,537 -0.50(-3.97%)
Jun 03, 2010 12.60 12.70 12.51 12.62 4,395,288 +0.02(+0.14%)
Jun 02, 2010 12.28 12.60 12.17 12.60 6,847,663 +0.35(+2.86%)
Jun 01, 2010 12.40 12.57 12.24 12.25 5,060,381 -0.25(-1.97%)
May 28, 2010 12.50 12.68 12.41 12.50 6,035,294 -0.08(-0.62%)
May 27, 2010 12.51 12.58 12.41 12.57 11,698,029 +0.28(+2.29%)
May 26, 2010 12.55 12.60 12.27 12.29 10,411,728 -0.15(-1.23%)
May 25, 2010 12.27 12.48 12.10 12.45 13,203,072 -0.05(-0.40%)
May 24, 2010 12.59 12.67 12.48 12.50 3,400,065 -0.09(-0.69%)
May 21, 2010 12.22 12.74 12.12 12.58 6,347,486 +0.16(+1.30%)
May 20, 2010 12.39 12.69 12.32 12.42 618 -0.50(-3.85%)
May 19, 2010 12.97 13.06 12.73 12.92 6,909,481 -0.13(-0.97%)
May 18, 2010 13.31 13.42 13.04 13.05 146,080 -0.12(-0.92%)
May 17, 2010 13.24 13.24 12.88 13.17 5,093,497 -0.05(-0.39%)
May 14, 2010 13.22 13.43 13.12 13.22 5,779,468 -0.25(-1.82%)
May 13, 2010 13.69 13.71 13.43 13.46 4,681,952 -0.19(-1.38%)
May 12, 2010 13.48 13.71 13.46 13.65 4,901,729 +0.19(+1.38%)
May 11, 2010 13.61 13.68 13.44 13.47 6,179,623 +0.04(+0.30%)
May 10, 2010 13.31 13.43 13.26 13.43 6,541,234 +0.68(+5.35%)
May 07, 2010 12.93 13.10 12.59 12.75 8,355,559 -0.26(-1.98%)
May 06, 2010 13.41 13.49 12.21 13.00 8,499,944 -0.41(-3.05%)
May 05, 2010 13.46 13.62 13.40 13.41 7,768,644 -0.16(-1.18%)
May 04, 2010 13.71 13.79 13.53 13.57 5,724,830 -0.34(-2.42%)
May 03, 2010 13.99 14.16 13.87 13.91 6,979,964 -0.06(-0.39%)
Apr 30, 2010 14.35 14.42 13.96 13.96 8,926,524 -0.11(-0.80%)
Apr 29, 2010 13.95 14.10 13.86 14.07 3,093,500 +0.24(+1.70%)
Apr 28, 2010 13.86 14.04 13.75 13.84 4,091,019 +0.03(+0.20%)
Apr 27, 2010 14.04 14.05 13.78 13.81 6,380,131 -0.29(-2.03%)
Apr 26, 2010 13.98 14.18 13.94 14.10 4,552,498 +0.10(+0.69%)
Apr 23, 2010 13.99 14.05 13.88 14.00 6,284,603 -0.03(-0.21%)
Apr 22, 2010 13.56 14.05 13.52 14.03 8,276,354 +0.41(+2.99%)
Apr 21, 2010 13.52 13.64 13.48 13.62 23,756 +0.12(+0.91%)
Apr 20, 2010 13.38 13.50 13.35 13.50 2,965,748 +0.15(+1.14%)
Apr 19, 2010 13.30 13.43 13.23 13.35 4,316,510 +0.02(+0.12%)
Apr 16, 2010 13.46 13.58 13.30 13.33 4,034,791 -0.19(-1.41%)
Apr 15, 2010 13.48 13.55 13.41 13.52 3,148,169 +0.00(+0.00%)
Apr 14, 2010 13.65 13.65 13.39 13.52 8,062,922 -0.09(-0.65%)
Apr 13, 2010 13.54 13.64 13.42 13.61 3,334,149 +0.05(+0.40%)
Apr 12, 2010 13.58 13.62 13.50 13.56 4,246,626 +0.04(+0.30%)
Apr 09, 2010 13.50 13.53 13.25 13.52 6,871,896 +0.26(+1.93%)
Apr 08, 2010 13.26 13.28 13.15 13.26 3,685,702 -0.01(-0.06%)
Apr 07, 2010 13.30 13.39 13.24 13.27 4,611,722 -0.06(-0.46%)
Apr 06, 2010 13.21 13.38 13.19 13.33 3,715,698 +0.01(+0.05%)
Apr 05, 2010 13.12 13.33 13.10 13.32 4,120,991 +0.23(+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.