Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 18.60 18.77 17.64 18.60 3,254,693 +0.19(+1.04%)
Jul 29, 2010 18.66 18.66 18.05 18.41 3,014,358 -0.13(-0.72%)
Jul 28, 2010 18.54 19.01 18.43 18.54 154 -0.45(-2.36%)
Jul 27, 2010 18.99 19.36 18.95 18.99 205 -0.31(-1.59%)
Jul 26, 2010 18.97 19.30 18.91 19.30 1,913,624 +0.32(+1.71%)
Jul 23, 2010 18.67 19.04 18.67 18.97 1,884,505 +0.17(+0.93%)
Jul 22, 2010 18.56 18.97 18.51 18.80 1,216,719 +0.51(+2.77%)
Jul 21, 2010 18.52 18.74 18.23 18.29 1,665,356 -0.12(-0.68%)
Jul 20, 2010 18.42 18.44 17.23 18.42 156 +0.75(+4.23%)
Jul 19, 2010 17.09 17.73 17.09 17.67 1,821,859 +0.68(+4.01%)
Jul 16, 2010 16.99 17.64 16.98 16.99 829,584 -0.62(-3.49%)
Jul 15, 2010 18.03 18.03 17.42 17.60 1,435,545 -0.40(-2.22%)
Jul 14, 2010 18.13 18.16 17.88 18.00 1,207,761 -0.17(-0.96%)
Jul 13, 2010 18.10 18.30 18.02 18.18 1,400,238 +0.55(+3.14%)
Jul 12, 2010 17.25 17.96 17.20 17.62 2,648,278 +0.20(+1.12%)
Jul 09, 2010 17.43 17.50 17.21 17.43 1,002,904 +0.07(+0.38%)
Jul 08, 2010 17.20 17.42 17.00 17.36 1,106,272 +0.34(+2.00%)
Jul 07, 2010 16.40 17.09 16.40 17.02 1,626,203 +0.62(+3.75%)
Jul 06, 2010 16.76 17.05 16.23 16.41 3,763 +0.00(+0.00%)
Jul 02, 2010 16.41 16.66 16.31 16.41 1,340,466 -0.07(-0.45%)
Jul 01, 2010 16.87 16.90 16.23 16.48 3,056,995 -0.42(-2.51%)
Jun 30, 2010 17.00 17.40 16.86 16.90 2,433,052 -0.18(-1.07%)
Jun 29, 2010 17.72 17.93 17.00 17.09 1,999,667 -0.88(-4.90%)
Jun 25, 2010 17.97 18.32 17.84 17.97 3,096,089 -0.29(-1.59%)
Jun 24, 2010 18.21 18.70 18.09 18.26 1,769,635 -0.03(-0.18%)
Jun 23, 2010 18.40 18.48 18.00 18.29 1,948,864 -0.19(-1.03%)
Jun 22, 2010 19.12 19.22 18.47 18.48 1,104,011 -0.55(-2.88%)
Jun 21, 2010 19.17 19.76 18.91 19.03 1,471,755 +0.02(+0.09%)
Jun 18, 2010 19.02 19.15 18.67 19.02 2,463,502 -0.10(-0.52%)
Jun 17, 2010 19.28 19.34 18.96 19.12 1,758,952 +0.02(+0.09%)
Jun 16, 2010 18.72 19.21 18.53 19.10 2,149,038 +0.23(+1.23%)
Jun 15, 2010 18.76 18.92 18.48 18.87 2,209,989 +0.22(+1.16%)
Jun 14, 2010 18.77 18.98 18.58 18.65 1,723,576 +0.12(+0.67%)
Jun 11, 2010 18.07 18.59 17.95 18.53 1,594,406 +0.25(+1.36%)
Jun 10, 2010 18.47 18.67 18.10 18.28 2,514,554 +0.12(+0.64%)
Jun 09, 2010 16.79 18.56 16.76 18.16 4,177,206 +1.66(+10.05%)
Jun 08, 2010 16.34 16.61 16.28 16.50 2,653 +0.17(+1.02%)
Jun 07, 2010 16.98 16.98 16.33 16.34 1,497,981 -0.53(-3.15%)
Jun 04, 2010 16.87 17.74 16.79 16.87 2,596,916 -1.29(-7.08%)
Jun 03, 2010 17.45 18.22 17.38 18.15 3,275,591 +0.96(+5.60%)
Jun 02, 2010 17.15 17.31 16.98 17.19 2,771,415 +0.17(+0.97%)
Jun 01, 2010 18.04 18.06 17.01 17.02 1,870,381 -1.20(-6.60%)
May 28, 2010 18.23 18.38 17.94 18.23 3,170,057 +0.29(+1.62%)
May 27, 2010 17.31 17.95 16.91 17.94 1,840,509 +1.03(+6.08%)
May 26, 2010 16.78 17.36 16.68 16.91 2,426,504 +0.18(+1.09%)
May 25, 2010 16.42 16.78 16.01 16.73 2,046,639 +0.05(+0.30%)
May 24, 2010 17.11 17.19 16.68 16.68 2,759,733 -0.55(-3.18%)
May 21, 2010 16.73 17.42 16.63 17.22 2,298,915 +0.17(+0.97%)
May 20, 2010 17.26 17.60 17.05 17.06 3,238,844 -0.98(-5.43%)
May 19, 2010 18.34 18.48 17.66 18.04 1,699,230 -0.46(-2.47%)
May 18, 2010 19.02 19.24 18.38 18.49 302,449 -0.34(-1.81%)
May 17, 2010 18.82 18.96 18.38 18.83 3,700,672 +0.07(+0.40%)
May 14, 2010 18.76 18.99 18.47 18.76 3,676,136 -0.30(-1.57%)
May 13, 2010 18.23 19.25 17.65 19.06 3,812,512 +0.84(+4.60%)
May 12, 2010 18.05 18.33 18.02 18.22 2,160,825 +0.32(+1.76%)
May 11, 2010 18.04 18.18 17.86 17.90 2,154,578 +0.17(+0.94%)
May 10, 2010 17.47 17.77 17.46 17.74 1,868,191 +0.98(+5.84%)
May 07, 2010 17.30 17.38 16.63 16.76 2,894,421 -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 2,665,087 -0.19(-1.06%)
May 04, 2010 17.96 18.04 17.53 17.66 2,691,899 -0.62(-3.40%)
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.