Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 21.02 21.17 20.60 21.02 10,505,935 -0.07(-0.33%)
Jul 29, 2010 21.47 21.51 20.98 21.09 8,899,433 -0.30(-1.39%)
Jul 28, 2010 21.39 21.44 21.17 21.39 653 -0.01(-0.05%)
Jul 27, 2010 21.40 21.50 21.12 21.40 874 +0.27(+1.27%)
Jul 26, 2010 20.86 21.14 20.86 21.13 5,373,816 +0.22(+1.03%)
Jul 23, 2010 20.89 21.03 20.75 20.92 6,882,897 +0.01(+0.03%)
Jul 22, 2010 20.80 21.13 20.80 20.91 6,879,253 +0.31(+1.50%)
Jul 21, 2010 21.01 21.01 20.43 20.60 7,655,116 -0.39(-1.84%)
Jul 20, 2010 20.99 21.00 20.48 20.99 6,761,131 +0.32(+1.53%)
Jul 19, 2010 20.43 20.73 20.37 20.67 5,332,981 +0.36(+1.78%)
Jul 16, 2010 20.31 20.63 20.27 20.31 7,526,158 -0.15(-0.71%)
Jul 15, 2010 20.31 20.64 20.21 20.45 6,229,198 +0.09(+0.43%)
Jul 14, 2010 20.27 20.41 20.11 20.37 152,827 +0.05(+0.26%)
Jul 13, 2010 20.42 20.42 20.13 20.31 7,361,569 -0.06(-0.29%)
Jul 12, 2010 20.33 20.38 20.14 20.37 4,830,604 +0.02(+0.09%)
Jul 09, 2010 20.35 20.37 20.02 20.35 5,546,023 +0.04(+0.20%)
Jul 08, 2010 20.17 20.35 20.07 20.31 95,165 +0.23(+1.16%)
Jul 07, 2010 19.55 20.11 19.44 20.08 12,067,474 +0.65(+3.34%)
Jul 06, 2010 19.06 19.45 19.02 19.43 3,036 +0.51(+2.69%)
Jul 02, 2010 18.92 19.05 18.81 18.92 5,635,748 +0.12(+0.62%)
Jul 01, 2010 18.81 18.98 18.62 18.81 6,744,145 -0.06(-0.34%)
Jun 30, 2010 19.11 19.27 18.82 18.87 2,499 -0.23(-1.19%)
Jun 29, 2010 19.27 19.31 19.05 19.10 22,482 -0.18(-0.91%)
Jun 25, 2010 19.27 19.34 18.99 19.27 6,054,223 +0.16(+0.82%)
Jun 24, 2010 19.09 19.31 19.00 19.12 7,552,540 +0.00(+0.00%)
Jun 23, 2010 19.48 19.50 19.06 19.12 7,131,554 -0.34(-1.74%)
Jun 22, 2010 19.76 19.85 19.41 19.45 5,759,514 -0.33(-1.68%)
Jun 21, 2010 20.04 20.09 19.72 19.79 4,202,453 -0.11(-0.56%)
Jun 18, 2010 19.90 19.96 19.77 19.90 6,271,828 +0.04(+0.18%)
Jun 17, 2010 19.68 19.88 19.60 19.86 5,370,242 +0.19(+0.95%)
Jun 16, 2010 19.38 19.76 19.38 19.68 5,499,743 +0.16(+0.81%)
Jun 15, 2010 19.07 19.52 19.07 19.52 342 +0.58(+3.09%)
Jun 14, 2010 19.11 19.14 18.91 18.93 4,978,439 -0.02(-0.12%)
Jun 11, 2010 18.93 19.04 18.70 18.96 9,095,709 -0.13(-0.70%)
Jun 10, 2010 18.85 19.12 18.76 19.09 25,938 +0.55(+2.96%)
Jun 09, 2010 18.65 18.65 18.45 18.54 9,381,215 +0.01(+0.06%)
Jun 08, 2010 18.23 18.58 18.23 18.53 9,693,419 +0.17(+0.92%)
Jun 07, 2010 18.18 18.60 18.18 18.36 6,744,970 +0.18(+1.00%)
Jun 04, 2010 18.18 18.60 18.11 18.18 5,955,631 -0.61(-3.23%)
Jun 03, 2010 18.74 18.90 18.62 18.79 4,514,100 +0.18(+0.97%)
Jun 02, 2010 18.33 18.63 18.20 18.61 4,107 +0.38(+2.08%)
Jun 01, 2010 18.50 18.56 18.20 18.23 5,881,913 -0.44(-2.38%)
May 28, 2010 18.67 18.86 18.57 18.67 6,799,849 -0.02(-0.09%)
May 27, 2010 18.39 18.70 18.30 18.69 7,026,597 +0.57(+3.13%)
May 26, 2010 18.23 18.33 18.02 18.12 171 +0.03(+0.16%)
May 25, 2010 17.87 18.09 17.57 18.09 171 -0.13(-0.71%)
May 24, 2010 18.25 18.50 18.16 18.22 3,448,287 -0.16(-0.86%)
May 21, 2010 18.15 18.40 17.98 18.38 7,701,785 +0.07(+0.38%)
May 20, 2010 18.46 18.65 18.29 18.31 171 -0.57(-3.00%)
May 19, 2010 18.96 19.00 18.71 18.88 6,409,609 -0.17(-0.89%)
May 18, 2010 19.16 19.37 18.99 19.05 342 -0.23(-1.18%)
May 17, 2010 19.33 19.36 19.02 19.27 5,649,861 -0.01(-0.03%)
May 14, 2010 19.28 19.45 19.08 19.28 8,180,482 -0.18(-0.90%)
May 13, 2010 19.55 19.79 19.40 19.45 5,202,398 +0.16(+0.85%)
May 12, 2010 19.44 19.71 19.22 19.29 7,664,631 -0.08(-0.39%)
May 11, 2010 19.38 19.54 19.29 19.37 8,474,255 +0.01(+0.03%)
May 10, 2010 19.19 19.41 19.18 19.36 9,468,056 +0.71(+3.82%)
May 07, 2010 18.80 19.02 18.41 18.65 13,169,193 +0.05(+0.25%)
May 06, 2010 19.19 19.24 16.46 18.60 342 -0.72(-3.70%)
May 05, 2010 19.29 19.37 19.08 19.32 11,523,519 -0.07(-0.37%)
May 04, 2010 19.75 19.92 19.27 19.39 13,887,108 -0.55(-2.75%)
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.