Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 16.21 16.37 15.95 15.98 478,995 -0.48(-2.92%)
Jul 29, 2010 16.52 16.63 16.14 16.46 319,960 +0.02(+0.12%)
Jul 28, 2010 16.63 16.80 16.43 16.44 352,454 -0.29(-1.73%)
Jul 27, 2010 16.77 17.01 16.61 16.73 370,626 +0.03(+0.18%)
Jul 26, 2010 16.36 16.71 16.24 16.70 589,215 +0.46(+2.83%)
Jul 23, 2010 15.18 16.33 15.06 16.24 842,576 +1.26(+8.41%)
Jul 22, 2010 14.85 15.11 14.76 14.98 392,060 +0.41(+2.81%)
Jul 21, 2010 15.25 15.36 14.54 14.57 749,591 -0.60(-3.96%)
Jul 20, 2010 14.60 15.18 14.55 15.17 665,391 +0.41(+2.78%)
Jul 19, 2010 14.84 15.02 14.54 14.76 458,707 +0.01(+0.07%)
Jul 16, 2010 14.95 14.95 14.60 14.75 757,018 -0.36(-2.38%)
Jul 15, 2010 15.41 15.44 14.85 15.11 451,238 -0.31(-2.01%)
Jul 14, 2010 15.63 15.69 15.34 15.42 336,669 -0.31(-1.97%)
Jul 13, 2010 15.44 15.82 15.40 15.73 589,988 +0.50(+3.28%)
Jul 12, 2010 15.23 15.48 15.17 15.23 544,947 -0.09(-0.59%)
Jul 09, 2010 15.12 15.32 15.07 15.32 467,340 +0.08(+0.52%)
Jul 08, 2010 15.37 15.37 14.93 15.24 363,409 +0.02(+0.13%)
Jul 07, 2010 14.69 15.23 14.53 15.22 594,806 +0.63(+4.32%)
Jul 06, 2010 15.02 15.27 14.49 14.59 376,035 -0.16(-1.08%)
Jul 02, 2010 14.77 15.38 14.58 14.75 612,447 +0.12(+0.82%)
Jul 01, 2010 14.67 15.02 14.08 14.63 608,619 -0.04(-0.27%)
Jun 30, 2010 14.85 14.99 14.63 14.67 414,942 -0.14(-0.95%)
Jun 29, 2010 15.08 15.10 14.67 14.81 481,003 -0.45(-2.95%)
Jun 25, 2010 15.08 15.26 14.95 15.26 772,827 +0.20(+1.33%)
Jun 24, 2010 15.10 15.41 14.97 15.06 231,524 -0.11(-0.73%)
Jun 23, 2010 15.35 15.45 15.10 15.17 349,839 -0.23(-1.49%)
Jun 22, 2010 15.64 15.90 15.36 15.40 314,848 -0.19(-1.22%)
Jun 21, 2010 15.91 15.94 15.48 15.59 267,535 -0.14(-0.89%)
Jun 18, 2010 15.80 15.91 15.52 15.73 529,024 +0.04(+0.25%)
Jun 17, 2010 15.86 15.86 15.53 15.69 209,375 -0.02(-0.13%)
Jun 16, 2010 15.61 15.87 15.50 15.71 294,540 -0.02(-0.13%)
Jun 15, 2010 15.47 15.73 15.32 15.73 471,641 +0.38(+2.48%)
Jun 14, 2010 15.76 15.93 15.32 15.35 331,386 -0.31(-1.98%)
Jun 11, 2010 15.02 15.67 15.02 15.66 442,912 +0.43(+2.82%)
Jun 10, 2010 15.16 15.26 14.98 15.23 728,889 +0.35(+2.35%)
Jun 09, 2010 15.28 15.28 14.83 14.88 692,986 -0.21(-1.38%)
Jun 08, 2010 15.55 15.66 14.79 15.09 965,011 -0.44(-2.85%)
Jun 07, 2010 15.18 15.79 15.02 15.53 1,117,886 +0.38(+2.51%)
Jun 04, 2010 15.90 16.25 15.12 15.15 728,616 -1.15(-7.06%)
Jun 03, 2010 16.10 16.43 16.02 16.30 610,826 +0.31(+1.94%)
Jun 02, 2010 15.51 16.02 15.37 15.99 429,686 +0.56(+3.63%)
Jun 01, 2010 15.70 15.97 15.38 15.43 711,753 -0.43(-2.71%)
May 28, 2010 16.32 16.36 15.66 15.86 673,143 -0.46(-2.82%)
May 27, 2010 16.18 16.36 15.90 16.32 630,814 +0.43(+2.71%)
May 26, 2010 16.16 16.40 15.78 15.89 515,658 -0.19(-1.18%)
May 25, 2010 15.63 16.11 15.27 16.08 1,040,622 +0.11(+0.69%)
May 24, 2010 16.44 16.67 15.97 15.97 489,102 -0.52(-3.15%)
May 21, 2010 16.06 16.68 16.02 16.49 688,816 +0.25(+1.54%)
May 20, 2010 16.38 17.05 16.21 16.24 649,402 -1.03(-5.96%)
May 19, 2010 17.42 17.82 17.11 17.27 456,893 -0.20(-1.14%)
May 18, 2010 18.22 18.35 17.37 17.47 368,411 -0.56(-3.11%)
May 17, 2010 17.98 18.19 17.51 18.03 467,889 +0.13(+0.73%)
May 14, 2010 18.17 18.17 17.65 17.90 543,302 -0.40(-2.19%)
May 13, 2010 18.27 18.50 18.08 18.30 488,769 -0.09(-0.49%)
May 12, 2010 18.04 18.40 17.87 18.39 436,449 +0.46(+2.57%)
May 11, 2010 18.00 18.29 17.26 17.93 623,002 +0.36(+2.05%)
May 10, 2010 17.42 17.62 17.12 17.57 734,907 +1.01(+6.10%)
May 07, 2010 17.00 17.26 16.46 16.56 926,079 -0.36(-2.13%)
May 06, 2010 17.79 18.09 16.21 16.92 1,002,262 -1.01(-5.63%)
May 05, 2010 17.99 18.22 17.75 17.93 519,216 -0.21(-1.16%)
May 04, 2010 18.62 18.65 18.06 18.14 1,409,674 -0.72(-3.82%)
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.