Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 15.98 16.16 15.92 15.98 49,266 +0.00(+0.00%)
Jun 29, 2010 15.98 16.21 15.93 15.98 9,458 -0.17(-1.04%)
Jun 25, 2010 16.14 16.36 16.04 16.14 14,894,793 -0.12(-0.72%)
Jun 24, 2010 16.44 16.60 16.25 16.26 26,044 -0.16(-0.97%)
Jun 23, 2010 16.69 16.73 16.37 16.42 13,399,289 -0.30(-1.81%)
Jun 22, 2010 17.15 17.24 16.67 16.73 220,672 -0.42(-2.45%)
Jun 21, 2010 17.50 17.51 17.06 17.15 9,498,389 -0.21(-1.19%)
Jun 18, 2010 17.35 17.39 17.16 17.35 11,157,440 +0.14(+0.81%)
Jun 17, 2010 17.28 17.28 16.89 17.21 17,845 -0.12(-0.70%)
Jun 16, 2010 17.15 17.37 17.03 17.34 10,781,921 +0.12(+0.68%)
Jun 15, 2010 16.95 17.22 16.95 17.22 49,178 +0.28(+1.66%)
Jun 14, 2010 16.90 17.01 16.82 16.94 10,518,394 +0.15(+0.90%)
Jun 11, 2010 16.76 16.99 16.60 16.78 11,016,594 -0.06(-0.37%)
Jun 10, 2010 16.55 16.85 16.49 16.85 236,883 +0.61(+3.76%)
Jun 09, 2010 16.30 16.40 16.10 16.24 15,694,327 +0.04(+0.23%)
Jun 08, 2010 15.98 16.24 15.84 16.20 18,085 +0.32(+2.04%)
Jun 07, 2010 15.89 16.16 15.84 15.88 11,912,943 +0.04(+0.27%)
Jun 04, 2010 15.83 16.12 15.78 15.83 16,538,191 -0.33(-2.03%)
Jun 03, 2010 16.01 16.20 15.91 16.16 14,163,191 +0.21(+1.29%)
Jun 02, 2010 15.74 15.96 15.67 15.96 109,016 +0.11(+0.72%)
Jun 01, 2010 16.18 16.22 15.83 15.84 60,560 -0.40(-2.46%)
May 28, 2010 16.24 16.44 16.20 16.24 9,701,444 -0.13(-0.80%)
May 27, 2010 16.26 16.37 16.16 16.37 12,396,391 +0.36(+2.23%)
May 26, 2010 16.64 16.64 15.99 16.01 48,653 -0.13(-0.83%)
May 25, 2010 16.09 16.16 15.77 16.15 52,845 -0.24(-1.44%)
May 24, 2010 16.54 16.69 16.36 16.38 7,735,178 -0.21(-1.24%)
May 21, 2010 16.10 16.65 16.10 16.59 12,815,192 +0.05(+0.31%)
May 20, 2010 16.70 16.86 16.54 16.54 74,617 -0.54(-3.15%)
May 19, 2010 17.10 17.16 16.94 17.08 11,587,689 -0.08(-0.49%)
May 18, 2010 17.45 17.47 17.15 17.16 91,044 -0.24(-1.35%)
May 17, 2010 17.58 17.63 17.22 17.40 12,037,397 -0.14(-0.79%)
May 14, 2010 17.54 17.85 17.41 17.54 14,971,048 -0.16(-0.93%)
May 13, 2010 17.74 17.97 17.69 17.70 14,743,410 -0.04(-0.21%)
May 12, 2010 17.87 17.91 17.69 17.74 17,683,114 +0.00(+0.01%)
May 11, 2010 17.88 17.95 17.70 17.74 18,688 +0.03(+0.19%)
May 10, 2010 17.52 17.74 17.51 17.70 14,329,869 +0.44(+2.55%)
May 07, 2010 17.29 17.48 17.01 17.26 28,312,716 +0.51(+3.03%)
May 06, 2010 13.88 18.02 0.0000 16.76 32,601 -1.12(-6.25%)
May 05, 2010 18.02 18.19 17.85 17.87 16,425,766 -0.07(-0.37%)
May 04, 2010 18.25 18.29 17.85 17.94 95,332 -0.40(-2.18%)
May 03, 2010 18.24 18.37 18.14 18.34 6,138,404 +0.22(+1.24%)
Apr 30, 2010 18.03 18.24 18.00 18.12 12,854,893 +0.14(+0.76%)
Apr 29, 2010 18.08 18.18 17.92 17.98 9,610,828 +0.11(+0.60%)
Apr 28, 2010 17.93 18.10 17.79 17.87 21,322,884 +0.06(+0.35%)
Apr 27, 2010 18.10 18.15 17.80 17.81 73,010 -0.32(-1.77%)
Apr 26, 2010 18.29 18.48 18.10 18.13 14,439,249 -0.14(-0.75%)
Apr 23, 2010 18.04 18.28 17.78 18.27 17,800,468 +0.12(+0.69%)
Apr 22, 2010 18.14 18.22 17.94 18.14 13,067,330 +0.02(+0.11%)
Apr 21, 2010 18.25 18.34 18.09 18.12 119,514 -0.22(-1.18%)
Apr 20, 2010 18.28 18.35 18.17 18.34 78,337 +0.22(+1.24%)
Apr 19, 2010 18.12 18.21 18.02 18.11 9,343,990 -0.02(-0.09%)
Apr 16, 2010 18.28 18.28 18.00 18.13 17,311,432 -0.33(-1.78%)
Apr 15, 2010 18.40 18.50 18.22 18.46 9,993,091 -0.05(-0.27%)
Apr 14, 2010 18.49 18.51 18.38 18.51 7,800,662 -0.01(-0.07%)
Apr 13, 2010 18.55 18.55 18.27 18.52 9,187,673 -0.01(-0.04%)
Apr 12, 2010 18.45 18.70 18.45 18.53 7,440,924 +0.13(+0.72%)
Apr 09, 2010 18.46 18.46 18.27 18.39 7,440,602 -0.07(-0.38%)
Apr 08, 2010 18.64 18.64 18.40 18.46 6,390,596 -0.12(-0.67%)
Apr 07, 2010 18.70 18.72 18.51 18.59 7,828,615 -0.15(-0.78%)
Apr 06, 2010 18.38 18.74 18.33 18.74 8,750,064 +0.27(+1.44%)
Apr 05, 2010 18.47 18.54 18.33 18.47 6,330,100 +0.07(+0.36%)
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.