Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 13.58 13.92 13.42 13.58 5,516 +0.07(+0.55%)
Jun 29, 2010 14.13 14.34 13.39 13.51 870,049 -1.16(-7.91%)
Jun 25, 2010 14.67 15.01 14.42 14.67 1,846,308 -0.18(-1.23%)
Jun 24, 2010 14.85 15.13 14.79 14.85 293 -0.16(-1.05%)
Jun 23, 2010 14.92 15.21 14.75 15.01 789,616 +0.12(+0.78%)
Jun 22, 2010 14.89 15.57 14.86 14.89 1,439 -0.31(-2.02%)
Jun 21, 2010 15.38 15.64 15.08 15.20 211,040 +0.05(+0.33%)
Jun 18, 2010 15.15 15.42 15.09 15.15 390,033 -0.12(-0.76%)
Jun 17, 2010 15.27 15.39 14.98 15.27 279 +0.03(+0.22%)
Jun 16, 2010 15.39 15.47 15.21 15.23 208,292 -0.31(-1.97%)
Jun 15, 2010 15.54 15.59 15.13 15.54 2,503 +0.53(+3.53%)
Jun 14, 2010 15.10 15.38 14.89 15.01 450,825 +0.02(+0.17%)
Jun 11, 2010 14.74 14.99 14.65 14.99 251,964 +0.03(+0.22%)
Jun 10, 2010 14.95 14.95 14.60 14.95 2,326 +0.51(+3.56%)
Jun 09, 2010 14.73 14.92 14.36 14.44 434,081 -0.13(-0.91%)
Jun 08, 2010 14.44 14.80 14.33 14.57 484,749 +0.16(+1.09%)
Jun 07, 2010 14.83 14.89 14.40 14.41 406,046 -0.32(-2.19%)
Jun 04, 2010 14.74 15.36 14.67 14.74 479,462 -0.83(-5.33%)
Jun 03, 2010 15.57 15.66 15.25 15.57 381,500 +0.39(+2.57%)
Jun 02, 2010 15.18 15.31 14.93 15.18 503,870 +0.24(+1.61%)
Jun 01, 2010 14.94 15.62 14.93 14.94 2,030 -0.58(-3.74%)
May 28, 2010 15.52 15.82 15.33 15.52 239,762 -0.32(-2.04%)
May 27, 2010 15.48 15.86 15.44 15.84 400,366 +0.71(+4.71%)
May 26, 2010 15.13 15.47 14.93 15.13 2,036 +0.31(+2.07%)
May 25, 2010 14.65 14.93 14.53 14.82 853,467 -0.27(-1.80%)
May 24, 2010 15.08 15.25 14.91 15.09 531,395 -0.03(-0.22%)
May 21, 2010 14.66 15.21 14.30 15.12 1,029,597 +0.11(+0.71%)
May 20, 2010 15.15 15.62 15.00 15.02 675,302 -1.25(-7.66%)
May 19, 2010 16.59 16.82 15.96 16.26 332,453 -0.44(-2.62%)
May 18, 2010 17.53 17.58 16.64 16.70 390,100 -0.62(-3.57%)
May 17, 2010 17.25 17.45 16.61 17.32 585,294 +0.16(+0.91%)
May 14, 2010 17.16 17.25 16.86 17.16 666,471 -0.14(-0.81%)
May 13, 2010 17.31 17.46 17.01 17.30 583,393 -0.05(-0.29%)
May 12, 2010 16.59 17.48 16.59 17.35 1,027,062 +0.87(+5.26%)
May 11, 2010 16.68 16.89 16.45 16.49 592,200 +0.07(+0.45%)
May 10, 2010 16.06 16.46 16.03 16.41 535,244 +1.32(+8.75%)
May 07, 2010 15.70 15.88 14.98 15.09 837,118 -0.83(-5.18%)
May 06, 2010 16.48 16.79 13.04 15.92 603,088 -0.57(-3.45%)
May 05, 2010 16.73 16.79 16.44 16.49 392,601 -0.42(-2.49%)
May 04, 2010 17.25 17.26 16.77 16.91 371,421 -0.49(-2.80%)
May 03, 2010 17.36 17.56 17.23 17.39 494,860 +0.23(+1.35%)
Apr 30, 2010 18.08 18.48 17.13 17.16 846,938 +0.00(+0.00%)
Apr 29, 2010 17.04 17.19 16.86 17.16 412,116 +0.31(+1.81%)
Apr 28, 2010 16.70 16.93 16.59 16.86 284,493 +0.32(+1.95%)
Apr 27, 2010 17.08 17.33 16.50 16.54 463,907 -0.55(-3.23%)
Apr 26, 2010 17.34 17.45 17.02 17.09 374,187 -0.20(-1.15%)
Apr 23, 2010 17.22 17.34 17.14 17.29 464,675 +0.12(+0.72%)
Apr 22, 2010 16.45 17.21 16.27 17.16 338,340 +0.50(+3.02%)
Apr 21, 2010 16.30 16.73 16.25 16.66 429,571 -0.05(-0.30%)
Apr 20, 2010 16.44 16.76 16.37 16.71 644,785 +0.41(+2.53%)
Apr 19, 2010 16.48 16.75 16.14 16.30 454,285 -0.22(-1.35%)
Apr 16, 2010 16.87 17.08 16.38 16.52 389,828 -0.35(-2.10%)
Apr 15, 2010 16.72 16.93 16.72 16.87 211,935 +0.00(+0.00%)
Apr 14, 2010 16.86 16.93 16.77 16.87 203,113 +0.08(+0.49%)
Apr 13, 2010 16.74 16.82 16.59 16.79 465,482 +0.05(+0.30%)
Apr 12, 2010 16.58 16.82 16.48 16.74 446,294 +0.15(+0.89%)
Apr 09, 2010 16.71 16.73 16.41 16.59 178,336 -0.13(-0.79%)
Apr 08, 2010 16.43 16.78 16.20 16.73 401,503 +0.36(+2.22%)
Apr 07, 2010 16.38 16.46 16.16 16.36 570,929 -0.09(-0.55%)
Apr 06, 2010 16.27 16.46 16.27 16.45 144,681 +0.06(+0.35%)
Apr 05, 2010 16.27 16.48 16.26 16.40 226,928 +0.16(+0.97%)
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.