Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 15.61 15.74 15.46 15.67 10,223,192 +0.02(+0.15%)
Jul 29, 2010 15.67 15.77 15.47 15.65 131,598 +0.09(+0.57%)
Jul 28, 2010 15.56 15.75 15.51 15.56 1,348 -0.12(-0.77%)
Jul 27, 2010 15.68 15.72 15.50 15.68 119,226 +0.10(+0.63%)
Jul 26, 2010 15.47 15.74 15.43 15.58 12,324,816 +0.10(+0.66%)
Jul 23, 2010 15.22 15.57 15.14 15.48 13,531,057 +0.25(+1.65%)
Jul 22, 2010 14.98 15.35 14.97 15.23 169,846 +0.41(+2.74%)
Jul 21, 2010 14.93 15.13 14.75 14.82 18,546,680 -0.04(-0.27%)
Jul 20, 2010 14.86 14.90 14.39 14.86 17,390,436 +0.26(+1.79%)
Jul 19, 2010 14.71 14.78 14.51 14.60 11,251,509 -0.07(-0.51%)
Jul 16, 2010 14.68 15.04 14.62 14.68 16,097,704 -0.23(-1.56%)
Jul 15, 2010 14.97 15.07 14.76 14.91 16,567,276 -0.10(-0.69%)
Jul 14, 2010 14.93 15.03 14.78 15.01 31,458 +0.01(+0.10%)
Jul 13, 2010 14.98 15.09 14.90 15.00 116,985 +0.14(+0.95%)
Jul 12, 2010 14.89 15.00 14.74 14.86 10,442,991 -0.07(-0.48%)
Jul 09, 2010 14.93 14.94 14.80 14.93 12,877,627 -0.03(-0.19%)
Jul 08, 2010 14.73 15.00 14.71 14.96 73,216 +0.37(+2.51%)
Jul 07, 2010 14.36 14.60 14.26 14.59 20,171,540 +0.29(+2.01%)
Jul 06, 2010 14.52 14.72 14.12 14.30 67,121 -0.14(-0.96%)
Jul 02, 2010 14.44 14.67 14.35 14.44 13,658,276 -0.06(-0.44%)
Jul 01, 2010 14.51 14.58 14.21 14.51 23,984,338 +0.13(+0.90%)
Jun 30, 2010 14.46 14.71 14.32 14.38 39,497 -0.13(-0.91%)
Jun 29, 2010 14.82 14.83 14.35 14.51 103,969 -0.42(-2.78%)
Jun 25, 2010 14.92 15.00 14.66 14.92 21,250,354 +0.10(+0.70%)
Jun 24, 2010 14.90 15.04 14.73 14.82 43,120 -0.62(-3.98%)
Jun 23, 2010 15.46 15.57 15.22 15.43 13,668,416 +0.01(+0.08%)
Jun 22, 2010 15.84 15.96 15.36 15.42 2,889 -0.40(-2.54%)
Jun 21, 2010 16.07 16.16 15.71 15.82 13,147,195 -0.13(-0.79%)
Jun 18, 2010 15.95 16.01 15.85 15.95 13,152,411 +0.08(+0.50%)
Jun 17, 2010 15.84 15.90 15.67 15.87 13,786,083 +0.16(+1.00%)
Jun 16, 2010 15.61 15.86 15.55 15.71 14,884,336 -0.03(-0.20%)
Jun 15, 2010 15.38 15.74 15.38 15.74 3,035 +0.37(+2.44%)
Jun 14, 2010 15.43 15.53 15.30 15.37 10,274,714 -0.02(-0.15%)
Jun 11, 2010 15.17 15.46 15.12 15.39 10,347,625 +0.12(+0.81%)
Jun 10, 2010 15.15 15.44 15.14 15.27 137,373 +0.37(+2.49%)
Jun 09, 2010 15.01 15.18 14.83 14.90 15,156,822 -0.05(-0.36%)
Jun 08, 2010 14.81 14.99 14.61 14.95 7,607 +0.14(+0.96%)
Jun 07, 2010 15.01 15.11 14.79 14.81 12,952,131 -0.25(-1.67%)
Jun 04, 2010 15.06 15.42 14.93 15.06 18,094,950 -0.61(-3.88%)
Jun 03, 2010 15.58 15.72 15.52 15.67 13,253,406 +0.19(+1.24%)
Jun 02, 2010 15.12 15.49 15.12 15.48 114,674 +0.39(+2.56%)
Jun 01, 2010 15.15 15.40 14.99 15.09 17,289,880 -0.25(-1.66%)
May 28, 2010 15.35 15.66 15.26 15.35 18,342,510 -0.32(-2.06%)
May 27, 2010 15.54 15.68 15.43 15.67 17,321,276 +0.29(+1.90%)
May 26, 2010 15.59 15.61 15.25 15.38 19,655,844 -0.08(-0.53%)
May 25, 2010 14.86 15.48 14.69 15.46 133,506 +0.33(+2.20%)
May 24, 2010 15.09 15.25 14.99 15.13 26,745,076 -0.01(-0.07%)
May 21, 2010 14.66 15.22 14.45 15.14 20,119,434 +0.23(+1.54%)
May 20, 2010 14.95 15.18 14.75 14.91 4,475 -0.41(-2.69%)
May 19, 2010 15.38 15.42 15.05 15.32 27,682,666 -0.14(-0.93%)
May 18, 2010 15.72 15.90 15.41 15.46 50,010 -0.15(-0.95%)
May 17, 2010 15.63 15.66 15.27 15.61 19,918,590 -0.02(-0.15%)
May 14, 2010 15.64 15.90 15.52 15.64 22,418,718 -0.38(-2.40%)
May 13, 2010 16.46 16.54 15.98 16.02 24,733,124 -0.49(-2.95%)
May 12, 2010 16.27 16.53 16.12 16.51 11,723,598 +0.30(+1.86%)
May 11, 2010 16.32 16.32 16.19 16.21 25,566 -0.05(-0.29%)
May 10, 2010 15.95 16.28 15.91 16.25 31,216,974 +1.28(+8.55%)
May 07, 2010 15.13 15.36 14.79 14.97 25,352,732 -0.35(-2.31%)
May 06, 2010 15.33 16.11 14.20 15.33 2,829 -0.76(-4.70%)
May 05, 2010 16.04 16.37 15.84 16.08 20,409,086 -0.32(-1.95%)
May 04, 2010 16.54 16.66 16.35 16.40 9,951 -0.09(-0.54%)
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.