Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 15.59 16.05 15.59 16.01 34,834 +0.23(+1.44%)
Jul 29, 2010 15.84 15.90 15.72 15.78 19,119 +0.09(+0.60%)
Jul 28, 2010 15.87 16.02 15.62 15.69 19,999 -0.18(-1.16%)
Jul 27, 2010 15.82 16.01 15.73 15.87 42,406 +0.12(+0.76%)
Jul 26, 2010 15.44 15.80 15.40 15.75 63,616 +0.47(+3.11%)
Jul 23, 2010 14.90 15.32 14.84 15.28 18,588 +0.28(+1.86%)
Jul 22, 2010 14.67 15.02 14.64 15.00 16,264 +0.54(+3.72%)
Jul 21, 2010 14.94 14.94 14.46 14.46 14,505 -0.44(-2.93%)
Jul 20, 2010 14.52 14.90 14.52 14.90 9,128 +0.24(+1.64%)
Jul 19, 2010 14.68 14.68 14.45 14.66 17,237 +0.20(+1.40%)
Jul 16, 2010 14.56 14.63 14.40 14.45 40,748 -0.23(-1.59%)
Jul 15, 2010 15.24 15.24 14.61 14.69 14,331 -0.54(-3.57%)
Jul 14, 2010 15.44 15.49 15.23 15.23 9,970 -0.10(-0.62%)
Jul 13, 2010 14.75 15.35 14.71 15.33 31,762 +0.77(+5.26%)
Jul 12, 2010 14.80 14.81 14.56 14.56 7,598 -0.35(-2.38%)
Jul 09, 2010 14.59 14.94 14.51 14.92 14,530 +0.26(+1.77%)
Jul 08, 2010 14.67 14.68 14.39 14.66 24,700 +0.06(+0.43%)
Jul 07, 2010 14.58 14.63 14.49 14.59 27,638 +0.08(+0.57%)
Jul 06, 2010 14.58 14.59 14.40 14.51 31,405 +0.03(+0.17%)
Jul 02, 2010 14.66 14.66 14.45 14.49 17,155 -0.06(-0.39%)
Jul 01, 2010 14.37 14.65 14.37 14.54 21,031 +0.13(+0.88%)
Jun 30, 2010 14.37 14.54 14.33 14.42 14,382 +0.09(+0.62%)
Jun 29, 2010 14.40 14.46 14.21 14.33 32,305 -0.59(-3.95%)
Jun 25, 2010 14.49 15.68 14.42 14.92 353,835 +0.47(+3.24%)
Jun 24, 2010 15.04 15.19 14.45 14.45 26,209 -0.66(-4.40%)
Jun 23, 2010 15.26 15.54 15.00 15.11 107,567 -0.12(-0.79%)
Jun 22, 2010 15.08 15.71 15.08 15.23 39,092 +0.24(+1.60%)
Jun 21, 2010 15.52 15.52 14.97 14.99 14,330 -0.24(-1.58%)
Jun 18, 2010 15.44 15.52 15.23 15.23 39,410 -0.25(-1.64%)
Jun 17, 2010 15.40 15.51 15.20 15.49 7,880 +0.24(+1.58%)
Jun 16, 2010 15.21 15.33 15.19 15.25 4,557 -0.06(-0.41%)
Jun 15, 2010 14.45 15.32 14.45 15.31 17,300 +0.51(+3.46%)
Jun 14, 2010 14.97 14.99 14.70 14.80 16,258 -0.11(-0.72%)
Jun 11, 2010 14.76 15.07 14.76 14.90 5,261 +0.23(+1.60%)
Jun 10, 2010 14.75 14.77 14.56 14.67 23,472 +0.10(+0.70%)
Jun 09, 2010 14.66 14.75 14.42 14.57 23,899 +0.07(+0.48%)
Jun 08, 2010 14.85 14.85 14.50 14.50 18,675 +0.01(+0.04%)
Jun 07, 2010 14.50 14.56 14.40 14.49 16,292 +0.09(+0.66%)
Jun 04, 2010 14.46 14.80 14.38 14.40 28,557 -0.32(-2.19%)
Jun 03, 2010 14.64 14.84 14.56 14.72 13,377 -0.03(-0.17%)
Jun 02, 2010 14.45 14.75 14.20 14.75 21,910 +0.64(+4.53%)
Jun 01, 2010 14.52 14.71 14.11 14.11 40,306 -0.44(-3.04%)
May 28, 2010 14.69 14.67 14.55 14.55 16,196 -0.15(-0.99%)
May 27, 2010 14.75 14.82 14.59 14.69 31,166 +0.24(+1.66%)
May 26, 2010 14.61 14.61 14.45 14.45 48,169 +0.05(+0.35%)
May 25, 2010 14.32 14.57 14.32 14.40 25,675 -0.08(-0.52%)
May 24, 2010 14.55 14.91 14.47 14.48 7,426 -0.04(-0.26%)
May 21, 2010 14.33 14.70 14.33 14.52 50,116 +0.06(+0.44%)
May 20, 2010 15.23 15.23 14.43 14.45 14,137 -1.05(-6.77%)
May 19, 2010 15.38 15.65 15.23 15.50 14,457 +0.15(+0.98%)
May 18, 2010 15.69 15.69 15.30 15.35 17,129 -0.11(-0.73%)
May 17, 2010 15.80 15.80 15.40 15.47 5,330 -0.19(-1.24%)
May 14, 2010 15.94 15.94 15.65 15.66 14,421 -0.48(-2.96%)
May 13, 2010 16.01 16.16 15.73 16.14 13,654 +0.13(+0.78%)
May 12, 2010 15.36 16.03 15.05 16.01 27,897 +0.65(+4.21%)
May 11, 2010 14.99 15.39 14.61 15.37 18,823 +0.65(+4.44%)
May 10, 2010 14.66 14.89 14.40 14.71 29,200 +0.34(+2.36%)
May 07, 2010 14.53 14.53 14.19 14.37 18,868 -0.15(-1.04%)
May 06, 2010 14.61 15.06 14.05 14.52 36,616 -0.13(-0.86%)
May 05, 2010 14.98 15.09 14.65 14.65 8,154 -0.43(-2.87%)
May 04, 2010 15.31 15.31 14.99 15.08 12,971 -0.38(-2.44%)
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.