Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 17.01 17.41 16.86 16.91 2,432,488 -0.18(-1.07%)
Jun 29, 2010 17.72 17.93 17.01 17.09 1,999,203 -0.88(-4.90%)
Jun 25, 2010 17.97 18.32 17.85 17.97 3,095,371 -0.29(-1.59%)
Jun 24, 2010 18.21 18.70 18.09 18.26 1,769,225 -0.03(-0.18%)
Jun 23, 2010 18.41 18.49 18.01 18.30 1,948,412 -0.19(-1.03%)
Jun 22, 2010 19.12 19.23 18.47 18.49 1,103,755 -0.55(-2.88%)
Jun 21, 2010 19.17 19.76 18.91 19.04 1,471,414 +0.02(+0.09%)
Jun 18, 2010 19.02 19.15 18.67 19.02 2,462,931 -0.10(-0.52%)
Jun 17, 2010 19.29 19.34 18.97 19.12 1,758,544 +0.02(+0.09%)
Jun 16, 2010 18.72 19.22 18.53 19.10 2,148,540 +0.23(+1.23%)
Jun 15, 2010 18.76 18.92 18.48 18.87 2,209,477 +0.22(+1.16%)
Jun 14, 2010 18.78 18.99 18.58 18.65 1,723,176 +0.12(+0.67%)
Jun 11, 2010 18.07 18.59 17.96 18.53 1,594,036 +0.25(+1.36%)
Jun 10, 2010 18.47 18.67 18.11 18.28 2,513,971 +0.12(+0.64%)
Jun 09, 2010 16.80 18.56 16.76 18.16 4,176,238 +1.66(+10.05%)
Jun 08, 2010 16.34 16.61 16.28 16.51 2,652 +0.17(+1.02%)
Jun 07, 2010 16.99 16.99 16.33 16.34 1,497,633 -0.53(-3.15%)
Jun 04, 2010 16.87 17.74 16.80 16.87 2,596,314 -1.29(-7.08%)
Jun 03, 2010 17.45 18.22 17.38 18.16 3,274,832 +0.96(+5.60%)
Jun 02, 2010 17.15 17.31 16.99 17.19 2,770,773 +0.17(+0.97%)
Jun 01, 2010 18.04 18.06 17.01 17.03 1,869,948 -1.20(-6.60%)
May 28, 2010 18.23 18.39 17.95 18.23 3,169,322 +0.29(+1.62%)
May 27, 2010 17.31 17.96 16.91 17.94 1,840,082 +1.03(+6.08%)
May 26, 2010 16.79 17.37 16.69 16.91 2,425,941 +0.18(+1.09%)
May 25, 2010 16.42 16.78 16.02 16.73 2,046,164 +0.05(+0.30%)
May 24, 2010 17.11 17.19 16.68 16.68 2,759,094 -0.55(-3.18%)
May 21, 2010 16.73 17.43 16.63 17.23 2,298,382 +0.17(+0.97%)
May 20, 2010 17.27 17.60 17.05 17.06 3,238,093 -0.98(-5.43%)
May 19, 2010 18.35 18.49 17.67 18.04 1,698,836 -0.46(-2.47%)
May 18, 2010 19.03 19.24 18.38 18.50 302,378 -0.34(-1.81%)
May 17, 2010 18.82 18.96 18.38 18.84 3,699,814 +0.07(+0.40%)
May 14, 2010 18.76 18.99 18.47 18.76 3,675,283 -0.30(-1.57%)
May 13, 2010 18.23 19.25 17.66 19.06 3,811,628 +0.84(+4.60%)
May 12, 2010 18.06 18.34 18.02 18.22 2,160,324 +0.32(+1.76%)
May 11, 2010 18.05 18.19 17.87 17.91 2,154,079 +0.17(+0.93%)
May 10, 2010 17.48 17.77 17.46 17.74 1,867,758 +0.98(+5.84%)
May 07, 2010 17.30 17.38 16.64 16.76 2,893,750 -0.64(-3.67%)
May 06, 2010 17.41 18.06 16.38 17.40 1,708 -0.08(-0.45%)
May 05, 2010 17.68 17.93 17.45 17.48 2,664,469 -0.19(-1.06%)
May 04, 2010 17.97 18.04 17.53 17.67 2,691,275 -0.62(-3.40%)
May 03, 2010 18.45 18.45 17.80 18.29 3,729,005 -0.02(-0.14%)
Apr 30, 2010 19.23 19.53 18.26 18.31 4,841,242 -0.93(-4.83%)
Apr 29, 2010 18.33 20.01 17.44 19.24 4,437,159 -0.62(-3.13%)
Apr 28, 2010 19.51 19.92 19.48 19.86 2,485,191 +0.44(+2.26%)
Apr 27, 2010 19.67 20.24 19.40 19.43 2,081,905 -0.41(-2.05%)
Apr 26, 2010 19.72 20.04 19.69 19.83 1,699,037 -0.02(-0.13%)
Apr 23, 2010 19.72 19.90 19.61 19.86 1,482,732 +0.17(+0.84%)
Apr 22, 2010 19.43 19.74 19.16 19.69 826,246 +0.12(+0.59%)
Apr 21, 2010 19.53 19.70 19.13 19.57 2,114,840 +0.07(+0.38%)
Apr 20, 2010 18.87 19.53 18.87 19.50 1,662,484 +0.68(+3.61%)
Apr 19, 2010 18.93 19.00 18.59 18.82 1,204,352 -0.14(-0.74%)
Apr 16, 2010 19.03 19.28 18.76 18.96 962,657 -0.19(-1.00%)
Apr 15, 2010 19.41 19.47 19.15 19.15 1,384,083 -0.27(-1.41%)
Apr 14, 2010 19.13 19.44 19.08 19.43 919,852 +0.32(+1.69%)
Apr 13, 2010 18.80 19.27 18.70 19.10 1,310,907 +0.18(+0.96%)
Apr 12, 2010 18.99 19.06 18.80 18.92 1,202,069 -0.09(-0.48%)
Apr 09, 2010 18.36 19.01 18.36 19.01 1,587,531 +0.61(+3.34%)
Apr 08, 2010 18.38 18.50 18.30 18.40 1,752,929 -0.12(-0.67%)
Apr 07, 2010 18.97 19.08 18.36 18.52 1,431,847 -0.53(-2.79%)
Apr 06, 2010 18.78 19.13 18.74 19.05 1,207,197 +0.20(+1.06%)
Apr 05, 2010 18.84 18.93 18.66 18.85 1,252,531 +0.04(+0.22%)
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.