Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 17.54 17.65 17.38 17.54 5,006,208 +0.00(+0.03%)
Jul 29, 2010 17.63 17.71 17.47 17.53 10,377 -0.14(-0.79%)
Jul 28, 2010 17.89 17.93 17.66 17.67 3,157,354 -0.16(-0.90%)
Jul 27, 2010 17.81 17.89 17.65 17.83 17,317 -0.26(-1.42%)
Jul 26, 2010 17.84 18.09 17.82 18.09 4,230,566 +0.12(+0.66%)
Jul 23, 2010 18.05 18.08 17.85 17.97 5,514,482 -0.08(-0.44%)
Jul 22, 2010 17.92 18.20 17.92 18.05 29,454 +0.15(+0.82%)
Jul 21, 2010 17.79 17.92 17.71 17.90 7,928,558 -0.00(-0.03%)
Jul 20, 2010 17.59 17.93 17.58 17.91 35,908 +0.06(+0.33%)
Jul 19, 2010 17.90 17.99 17.78 17.85 3,186,151 -0.08(-0.47%)
Jul 16, 2010 17.93 18.24 17.88 17.93 4,887,890 -0.39(-2.12%)
Jul 15, 2010 18.25 18.37 18.11 18.32 8,391,885 +0.42(+2.37%)
Jul 14, 2010 17.66 18.71 16.89 17.90 63,751 +0.31(+1.76%)
Jul 13, 2010 17.53 17.71 17.43 17.59 7,508 +0.42(+2.44%)
Jul 12, 2010 17.11 17.32 17.08 17.17 5,673,373 +0.01(+0.09%)
Jul 09, 2010 17.15 17.16 16.77 17.15 7,327,521 -0.03(-0.20%)
Jul 08, 2010 16.95 17.19 16.92 17.19 14,744 +0.23(+1.36%)
Jul 07, 2010 16.69 16.96 16.69 16.96 4,873,162 +0.15(+0.91%)
Jul 06, 2010 16.65 16.94 16.65 16.81 36,879 +0.17(+1.04%)
Jul 02, 2010 16.63 16.73 16.53 16.63 3,619,652 -0.07(-0.41%)
Jul 01, 2010 16.81 16.83 16.52 16.70 4,603,295 -0.04(-0.26%)
Jun 30, 2010 16.78 16.96 16.72 16.75 4,204 +0.08(+0.47%)
Jun 29, 2010 16.95 16.97 16.59 16.67 34,615 -0.37(-2.20%)
Jun 25, 2010 17.04 17.10 16.93 17.04 3,993,629 -0.18(-1.03%)
Jun 24, 2010 17.36 17.38 17.21 17.22 41,605 -0.01(-0.06%)
Jun 23, 2010 17.33 17.33 17.06 17.23 3,660,427 -0.03(-0.20%)
Jun 22, 2010 17.33 17.50 17.25 17.26 10,183 -0.07(-0.40%)
Jun 21, 2010 17.50 17.53 17.30 17.33 3,863,048 -0.14(-0.82%)
Jun 18, 2010 17.47 17.58 17.45 17.47 4,228,565 -0.33(-1.85%)
Jun 17, 2010 17.81 17.85 17.69 17.80 2,708,658 -0.12(-0.69%)
Jun 16, 2010 17.81 18.05 17.74 17.93 6,954,460 +0.19(+1.08%)
Jun 15, 2010 17.65 17.75 17.56 17.74 10,522 +0.38(+2.21%)
Jun 14, 2010 17.45 17.54 17.32 17.35 2,950,518 +0.13(+0.77%)
Jun 11, 2010 17.01 17.25 16.99 17.22 3,883,515 +0.34(+2.01%)
Jun 10, 2010 16.85 17.00 16.79 16.88 4,134 +0.29(+1.72%)
Jun 09, 2010 16.65 16.80 16.54 16.59 3,860,655 +0.05(+0.30%)
Jun 08, 2010 16.55 16.59 16.34 16.54 3,265 -0.03(-0.18%)
Jun 07, 2010 16.69 16.83 16.55 16.57 2,949,072 -0.11(-0.65%)
Jun 04, 2010 16.68 16.97 16.63 16.68 3,302,861 -0.52(-3.01%)
Jun 03, 2010 17.26 17.32 17.10 17.20 3,616,785 +0.06(+0.34%)
Jun 02, 2010 16.94 17.14 16.84 17.14 16,940 +0.57(+3.42%)
Jun 01, 2010 16.67 16.84 16.57 16.57 5,520,559 +0.10(+0.60%)
May 28, 2010 16.48 16.70 16.43 16.48 3,463,526 +0.05(+0.30%)
May 27, 2010 16.16 16.44 16.11 16.43 4,341,398 +0.50(+3.15%)
May 26, 2010 16.06 16.20 15.88 15.92 5,553,525 -0.29(-1.76%)
May 25, 2010 15.92 16.21 15.83 16.21 38,086 -0.00(-0.03%)
May 24, 2010 16.20 16.39 16.15 16.21 3,498,221 -0.17(-1.05%)
May 21, 2010 15.99 16.44 15.96 16.39 5,077,259 -0.02(-0.15%)
May 20, 2010 16.48 16.66 16.40 16.41 5,811,052 -0.47(-2.77%)
May 19, 2010 16.57 16.96 16.56 16.88 7,480,202 +0.31(+1.84%)
May 18, 2010 16.81 16.90 16.56 16.57 11,911 -0.40(-2.38%)
May 17, 2010 16.82 17.03 16.74 16.98 5,021,761 +0.16(+0.97%)
May 14, 2010 16.81 17.10 16.73 16.81 4,955,616 -0.46(-2.68%)
May 13, 2010 17.36 17.43 17.26 17.28 2,168,427 -0.15(-0.88%)
May 12, 2010 17.40 17.52 17.33 17.43 3,244,035 +0.01(+0.08%)
May 11, 2010 17.54 17.58 17.39 17.42 2,666 +0.04(+0.23%)
May 10, 2010 17.35 17.41 17.29 17.38 4,383,526 +0.54(+3.19%)
May 07, 2010 17.01 17.12 16.54 16.84 7,642,832 -0.34(-2.01%)
May 06, 2010 17.66 17.92 16.37 17.18 1,218 -0.65(-3.64%)
May 05, 2010 17.90 17.91 17.69 17.83 4,533,492 -0.13(-0.74%)
May 04, 2010 18.02 18.05 17.88 17.97 4,414,678 -0.23(-1.28%)
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.