Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 19.71 20.00 19.39 19.71 560,823 -0.15(-0.74%)
Jul 29, 2010 19.51 19.95 19.34 19.86 615,866 +0.42(+2.15%)
Jul 28, 2010 19.83 19.93 19.28 19.44 497,523 -0.52(-2.59%)
Jul 27, 2010 20.03 20.33 19.79 19.95 531,983 -0.02(-0.10%)
Jul 26, 2010 19.48 20.01 19.47 19.97 588,243 +0.40(+2.03%)
Jul 23, 2010 19.40 19.63 19.04 19.58 707,040 +0.09(+0.47%)
Jul 22, 2010 19.88 20.02 19.33 19.49 757,913 -0.14(-0.71%)
Jul 21, 2010 19.88 20.10 19.49 19.63 545,491 -0.13(-0.64%)
Jul 20, 2010 19.11 19.81 18.98 19.75 323,437 +0.38(+1.98%)
Jul 19, 2010 19.35 19.63 19.07 19.37 300,276 +0.10(+0.51%)
Jul 16, 2010 19.27 20.05 19.21 19.27 424,641 -0.89(-4.39%)
Jul 15, 2010 19.98 20.20 19.65 20.16 614,484 +0.24(+1.19%)
Jul 14, 2010 19.80 20.04 19.53 19.92 714,092 +0.07(+0.35%)
Jul 13, 2010 19.66 19.93 19.44 19.85 444,574 +0.58(+3.00%)
Jul 12, 2010 19.07 19.35 18.88 19.27 428,712 +0.05(+0.25%)
Jul 09, 2010 19.22 19.42 19.05 19.22 528,279 -0.13(-0.68%)
Jul 08, 2010 18.96 19.36 18.87 19.35 1,001,578 +0.58(+3.08%)
Jul 07, 2010 18.27 18.81 18.14 18.77 741,019 +0.57(+3.14%)
Jul 06, 2010 18.71 18.89 18.13 18.20 1,267 -0.26(-1.40%)
Jul 02, 2010 18.46 19.03 18.37 18.46 643,076 -0.44(-2.32%)
Jul 01, 2010 18.68 18.98 18.21 18.90 986,129 +0.29(+1.57%)
Jun 30, 2010 18.64 19.10 18.46 18.61 1,993 +0.09(+0.49%)
Jun 29, 2010 18.38 18.56 18.04 18.52 738,010 -0.33(-1.74%)
Jun 25, 2010 18.84 18.96 18.54 18.84 686,913 +0.01(+0.04%)
Jun 24, 2010 19.16 19.32 18.82 18.84 505,183 -0.49(-2.53%)
Jun 23, 2010 19.79 19.79 19.04 19.33 695,691 -0.40(-2.02%)
Jun 22, 2010 20.08 20.24 19.67 19.72 606,275 -0.35(-1.74%)
Jun 21, 2010 20.72 20.73 19.99 20.07 542,163 -0.22(-1.10%)
Jun 18, 2010 20.30 20.39 20.09 20.30 421,353 +0.13(+0.66%)
Jun 17, 2010 20.46 20.46 19.88 20.16 328,867 -0.14(-0.69%)
Jun 16, 2010 20.17 20.49 20.14 20.30 355,063 -0.08(-0.38%)
Jun 15, 2010 20.12 20.41 19.90 20.38 290,790 +0.47(+2.38%)
Jun 14, 2010 19.90 20.41 19.86 19.90 529,171 +0.17(+0.88%)
Jun 11, 2010 19.14 19.79 19.08 19.73 390,434 +0.30(+1.54%)
Jun 10, 2010 18.70 19.69 18.70 19.43 744,588 +1.05(+5.71%)
Jun 09, 2010 18.35 18.98 18.31 18.38 558,878 +0.08(+0.42%)
Jun 08, 2010 18.24 18.39 17.79 18.30 502,867 +0.06(+0.30%)
Jun 07, 2010 18.66 18.81 18.24 18.25 432,161 -0.40(-2.15%)
Jun 04, 2010 18.65 19.45 18.58 18.65 775,467 -1.14(-5.76%)
Jun 03, 2010 19.60 20.12 19.16 19.79 833,213 +0.10(+0.49%)
Jun 02, 2010 19.35 19.70 19.01 19.69 454,311 +0.57(+2.96%)
Jun 01, 2010 19.73 19.89 19.11 19.13 549,566 -0.84(-4.19%)
May 28, 2010 19.96 20.18 19.71 19.96 533,419 -0.09(-0.45%)
May 27, 2010 19.96 20.08 19.73 20.05 693,852 +0.59(+3.05%)
May 26, 2010 19.53 19.89 19.30 19.46 719,725 +0.06(+0.32%)
May 25, 2010 19.08 19.46 18.76 19.40 1,039,606 -0.22(-1.13%)
May 24, 2010 19.80 20.04 19.61 19.62 543,771 -0.26(-1.29%)
May 21, 2010 19.41 20.13 19.34 19.87 1,130,183 +0.09(+0.45%)
May 20, 2010 19.69 20.25 19.69 19.78 1,301,053 -0.96(-4.63%)
May 19, 2010 20.94 21.00 20.18 20.74 953,122 -0.26(-1.22%)
May 18, 2010 21.99 22.14 20.90 21.00 792,222 -0.78(-3.58%)
May 17, 2010 21.91 22.18 21.27 21.78 857,479 -0.07(-0.32%)
May 14, 2010 21.85 21.90 21.31 21.85 789,448 +0.06(+0.25%)
May 13, 2010 22.27 22.38 21.64 21.79 539,903 -0.53(-2.38%)
May 12, 2010 21.99 22.38 21.90 22.32 821,645 +0.50(+2.31%)
May 11, 2010 22.03 22.12 21.74 21.82 478,872 -0.02(-0.09%)
May 10, 2010 21.61 21.84 21.58 21.84 758,741 +0.91(+4.35%)
May 07, 2010 21.23 21.70 20.55 20.93 1,414,349 -0.49(-2.29%)
May 06, 2010 21.66 21.94 20.13 21.42 1,362,313 -0.49(-2.24%)
May 05, 2010 21.91 22.08 21.48 21.91 809,746 -0.27(-1.21%)
May 04, 2010 22.77 22.78 22.01 22.18 763,514 -0.90(-3.92%)
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.