Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 17.16 17.35 17.10 17.13 4,110 +0.08(+0.47%)
Jun 29, 2010 17.33 17.35 16.97 17.05 33,845 -0.38(-2.20%)
Jun 25, 2010 17.43 17.48 17.31 17.43 3,904,838 -0.18(-1.03%)
Jun 24, 2010 17.75 17.78 17.61 17.61 40,680 -0.01(-0.06%)
Jun 23, 2010 17.72 17.72 17.45 17.62 3,579,045 -0.04(-0.20%)
Jun 22, 2010 17.73 17.90 17.65 17.66 9,956 -0.07(-0.40%)
Jun 21, 2010 17.90 17.93 17.69 17.73 3,777,160 -0.15(-0.82%)
Jun 18, 2010 17.87 17.98 17.85 17.87 4,134,551 -0.34(-1.85%)
Jun 17, 2010 18.21 18.26 18.09 18.21 2,648,436 -0.13(-0.69%)
Jun 16, 2010 18.21 18.46 18.14 18.34 6,799,842 +0.20(+1.08%)
Jun 15, 2010 18.05 18.15 17.96 18.14 10,288 +0.39(+2.21%)
Jun 14, 2010 17.84 17.94 17.72 17.75 2,884,919 +0.14(+0.77%)
Jun 11, 2010 17.40 17.65 17.37 17.61 3,797,173 +0.35(+2.01%)
Jun 10, 2010 17.24 17.39 17.17 17.26 4,043 +0.29(+1.72%)
Jun 09, 2010 17.03 17.18 16.92 16.97 3,774,821 +0.05(+0.30%)
Jun 08, 2010 16.93 16.97 16.71 16.92 3,193 -0.03(-0.18%)
Jun 07, 2010 17.07 17.21 16.93 16.95 2,883,505 -0.11(-0.65%)
Jun 04, 2010 17.06 17.36 17.01 17.06 3,229,428 -0.53(-3.01%)
Jun 03, 2010 17.65 17.71 17.49 17.59 3,536,373 +0.06(+0.35%)
Jun 02, 2010 17.33 17.53 17.23 17.53 16,563 +0.58(+3.42%)
Jun 01, 2010 17.05 17.23 16.95 16.95 5,397,820 +0.10(+0.60%)
May 28, 2010 16.85 17.08 16.80 16.85 3,386,521 +0.05(+0.30%)
May 27, 2010 16.53 16.81 16.48 16.80 4,244,876 +0.51(+3.15%)
May 26, 2010 16.43 16.57 16.24 16.29 5,430,054 -0.29(-1.76%)
May 25, 2010 16.28 16.58 16.19 16.58 37,239 -0.00(-0.03%)
May 24, 2010 16.57 16.76 16.52 16.58 3,420,445 -0.18(-1.05%)
May 21, 2010 16.36 16.81 16.33 16.76 4,964,376 -0.03(-0.15%)
May 20, 2010 16.85 17.04 16.77 16.78 5,681,855 -0.48(-2.77%)
May 19, 2010 16.95 17.34 16.94 17.26 7,313,895 +0.31(+1.84%)
May 18, 2010 17.20 17.28 16.94 16.95 11,646 -0.41(-2.38%)
May 17, 2010 17.20 17.41 17.12 17.36 4,910,112 +0.17(+0.97%)
May 14, 2010 17.20 17.48 17.11 17.20 4,845,438 -0.47(-2.68%)
May 13, 2010 17.76 17.83 17.65 17.67 2,120,216 -0.16(-0.88%)
May 12, 2010 17.80 17.92 17.73 17.83 3,171,910 +0.02(+0.08%)
May 11, 2010 17.93 17.98 17.78 17.81 2,607 +0.04(+0.23%)
May 10, 2010 17.75 17.81 17.68 17.77 4,286,067 +0.55(+3.19%)
May 07, 2010 17.39 17.50 16.92 17.22 7,472,908 -0.35(-2.01%)
May 06, 2010 18.06 18.33 16.74 17.57 1,191 -0.66(-3.64%)
May 05, 2010 18.31 18.32 18.09 18.24 4,432,699 -0.14(-0.74%)
May 04, 2010 18.43 18.46 18.29 18.38 4,316,561 -0.24(-1.28%)
May 03, 2010 18.62 18.69 18.55 18.61 2,932,291 +0.07(+0.38%)
Apr 30, 2010 18.64 18.67 18.45 18.54 5,159,389 -0.10(-0.56%)
Apr 29, 2010 18.63 18.72 18.54 18.65 3,113,106 +0.11(+0.59%)
Apr 28, 2010 18.62 18.65 18.41 18.54 5,626,760 -0.14(-0.75%)
Apr 27, 2010 18.80 18.86 18.52 18.68 7,118,556 -0.56(-2.90%)
Apr 26, 2010 19.25 19.32 19.23 19.24 2,576,828 +0.03(+0.18%)
Apr 23, 2010 19.00 19.21 18.95 19.20 3,175,871 +0.00(+0.00%)
Apr 22, 2010 19.29 19.41 19.04 19.20 5,828,948 -0.19(-1.00%)
Apr 21, 2010 19.48 19.49 19.29 19.39 29,651 -0.21(-1.09%)
Apr 20, 2010 19.62 19.69 19.54 19.61 5,451 +0.02(+0.13%)
Apr 19, 2010 19.44 19.58 19.42 19.58 2,074,906 -0.09(-0.48%)
Apr 16, 2010 19.75 19.85 19.59 19.68 3,131,361 +0.05(+0.28%)
Apr 15, 2010 19.60 19.74 19.58 19.62 2,521,600 -0.00(-0.03%)
Apr 14, 2010 19.69 19.75 19.61 19.63 3,958,627 -0.01(-0.05%)
Apr 13, 2010 19.62 19.65 19.47 19.64 3,111,154 +0.18(+0.92%)
Apr 12, 2010 19.45 19.57 19.40 19.46 2,521,401 -0.03(-0.18%)
Apr 09, 2010 19.54 19.56 19.43 19.49 3,495,717 +0.17(+0.88%)
Apr 08, 2010 19.31 19.39 19.27 19.33 3,478,135 +0.05(+0.26%)
Apr 07, 2010 19.32 19.45 19.23 19.28 5,545,776 +0.01(+0.05%)
Apr 06, 2010 18.94 19.39 18.94 19.27 6,482,826 -0.02(-0.13%)
Apr 05, 2010 19.30 19.30 19.18 19.29 1,776,294 +0.12(+0.62%)
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.