Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 17.60 17.68 17.36 17.60 10,106,202 -0.04(-0.24%)
Jul 29, 2010 17.96 17.98 17.49 17.64 83,056 +0.02(+0.10%)
Jul 28, 2010 17.63 17.85 17.52 17.63 1,252 +0.00(+0.00%)
Jul 27, 2010 17.63 17.64 17.18 17.63 66,772 +0.40(+2.32%)
Jul 26, 2010 17.37 17.38 17.09 17.23 11,868,921 -0.03(-0.20%)
Jul 23, 2010 17.56 17.56 17.02 17.26 16,844,212 -0.33(-1.87%)
Jul 22, 2010 17.68 17.87 17.45 17.59 62,235 -0.06(-0.36%)
Jul 21, 2010 17.97 17.98 17.48 17.65 10,784,283 -0.27(-1.50%)
Jul 20, 2010 17.92 17.92 17.38 17.92 12,154,705 +0.32(+1.84%)
Jul 19, 2010 17.54 17.63 17.37 17.60 7,180,156 +0.14(+0.82%)
Jul 16, 2010 17.45 17.66 17.44 17.45 16,135,561 -0.12(-0.67%)
Jul 15, 2010 17.45 17.63 17.29 17.57 10,846,445 +0.14(+0.82%)
Jul 14, 2010 17.27 17.43 17.15 17.43 146,116 +0.19(+1.07%)
Jul 13, 2010 17.23 17.42 17.13 17.24 59,526 +0.05(+0.27%)
Jul 12, 2010 17.10 17.21 16.98 17.20 9,477,798 +0.11(+0.62%)
Jul 09, 2010 17.09 17.10 16.77 17.09 7,860,630 +0.05(+0.32%)
Jul 08, 2010 16.88 17.04 16.80 17.04 200,635 +0.35(+2.12%)
Jul 07, 2010 16.13 16.76 16.08 16.68 17,024,332 +0.56(+3.44%)
Jul 06, 2010 16.00 16.30 15.97 16.13 10,383 +0.19(+1.19%)
Jul 02, 2010 15.94 16.08 15.85 15.94 8,154,689 -0.07(-0.45%)
Jul 01, 2010 16.03 16.07 15.83 16.01 13,848,444 +0.03(+0.21%)
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%)
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.