Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 14.46 14.71 14.32 14.38 39,497 -0.13(-0.91%)
Jun 29, 2010 14.82 14.83 14.35 14.51 103,969 -0.42(-2.78%)
Jun 25, 2010 14.92 15.00 14.66 14.92 21,250,354 +0.10(+0.70%)
Jun 24, 2010 14.90 15.04 14.73 14.82 43,120 -0.62(-3.98%)
Jun 23, 2010 15.46 15.57 15.22 15.43 13,668,416 +0.01(+0.08%)
Jun 22, 2010 15.84 15.96 15.36 15.42 2,889 -0.40(-2.54%)
Jun 21, 2010 16.07 16.16 15.71 15.82 13,147,195 -0.13(-0.79%)
Jun 18, 2010 15.95 16.01 15.85 15.95 13,152,411 +0.08(+0.50%)
Jun 17, 2010 15.84 15.90 15.67 15.87 13,786,083 +0.16(+1.00%)
Jun 16, 2010 15.61 15.86 15.55 15.71 14,884,336 -0.03(-0.20%)
Jun 15, 2010 15.38 15.74 15.38 15.74 3,035 +0.37(+2.44%)
Jun 14, 2010 15.43 15.53 15.30 15.37 10,274,714 -0.02(-0.15%)
Jun 11, 2010 15.17 15.46 15.12 15.39 10,347,625 +0.12(+0.81%)
Jun 10, 2010 15.15 15.44 15.14 15.27 137,373 +0.37(+2.49%)
Jun 09, 2010 15.01 15.18 14.83 14.90 15,156,822 -0.05(-0.36%)
Jun 08, 2010 14.81 14.99 14.61 14.95 7,607 +0.14(+0.96%)
Jun 07, 2010 15.01 15.11 14.79 14.81 12,952,131 -0.25(-1.67%)
Jun 04, 2010 15.06 15.42 14.93 15.06 18,094,950 -0.61(-3.88%)
Jun 03, 2010 15.58 15.72 15.52 15.67 13,253,406 +0.19(+1.24%)
Jun 02, 2010 15.12 15.49 15.12 15.48 114,674 +0.39(+2.56%)
Jun 01, 2010 15.15 15.40 14.99 15.09 17,289,880 -0.25(-1.66%)
May 28, 2010 15.35 15.66 15.26 15.35 18,342,510 -0.32(-2.06%)
May 27, 2010 15.54 15.68 15.43 15.67 17,321,276 +0.29(+1.90%)
May 26, 2010 15.59 15.61 15.25 15.38 19,655,844 -0.08(-0.53%)
May 25, 2010 14.86 15.48 14.69 15.46 133,506 +0.33(+2.20%)
May 24, 2010 15.09 15.25 14.99 15.13 26,745,076 -0.01(-0.07%)
May 21, 2010 14.66 15.22 14.45 15.14 20,119,434 +0.23(+1.54%)
May 20, 2010 14.95 15.18 14.75 14.91 4,475 -0.41(-2.69%)
May 19, 2010 15.38 15.42 15.05 15.32 27,682,666 -0.14(-0.93%)
May 18, 2010 15.72 15.90 15.41 15.46 50,010 -0.15(-0.95%)
May 17, 2010 15.63 15.66 15.27 15.61 19,918,590 -0.02(-0.15%)
May 14, 2010 15.64 15.90 15.52 15.64 22,418,718 -0.38(-2.40%)
May 13, 2010 16.46 16.54 15.98 16.02 24,733,124 -0.49(-2.95%)
May 12, 2010 16.27 16.53 16.12 16.51 11,723,598 +0.30(+1.86%)
May 11, 2010 16.32 16.32 16.19 16.21 25,566 -0.05(-0.29%)
May 10, 2010 15.95 16.28 15.91 16.25 31,216,974 +1.28(+8.55%)
May 07, 2010 15.13 15.36 14.79 14.97 25,352,732 -0.35(-2.31%)
May 06, 2010 15.33 16.11 14.20 15.33 2,829 -0.76(-4.70%)
May 05, 2010 16.04 16.37 15.84 16.08 20,409,086 -0.32(-1.95%)
May 04, 2010 16.54 16.66 16.35 16.40 9,951 -0.09(-0.54%)
May 03, 2010 16.12 16.62 16.10 16.49 9,852,487 +0.39(+2.45%)
Apr 30, 2010 16.42 16.51 16.09 16.10 11,637,254 -0.35(-2.14%)
Apr 29, 2010 16.35 16.47 16.27 16.45 10,664,195 +0.24(+1.48%)
Apr 28, 2010 16.31 16.55 16.14 16.21 12,705,642 -0.06(-0.39%)
Apr 27, 2010 16.47 16.64 16.24 16.27 1,495 -0.27(-1.64%)
Apr 26, 2010 16.52 16.64 16.49 16.54 7,133,843 +0.03(+0.15%)
Apr 23, 2010 16.50 16.63 16.39 16.52 11,969,073 -0.07(-0.42%)
Apr 22, 2010 16.18 16.65 16.16 16.59 16,322,918 +0.32(+1.97%)
Apr 21, 2010 16.27 16.36 16.15 16.27 85,000 +0.08(+0.47%)
Apr 20, 2010 16.12 16.24 16.09 16.19 18,869 +0.17(+1.03%)
Apr 19, 2010 15.89 16.07 15.74 16.03 10,352,868 +0.09(+0.55%)
Apr 16, 2010 16.03 16.11 15.90 15.94 16,199,684 -0.10(-0.62%)
Apr 15, 2010 16.02 16.08 15.90 16.04 8,256,943 -0.03(-0.21%)
Apr 14, 2010 16.03 16.08 15.90 16.07 8,018,949 +0.06(+0.38%)
Apr 13, 2010 15.99 16.10 15.85 16.01 8,283,312 -0.00(-0.03%)
Apr 12, 2010 15.96 16.10 15.95 16.02 10,455,092 +0.07(+0.47%)
Apr 09, 2010 15.73 15.96 15.62 15.94 14,740,585 +0.25(+1.61%)
Apr 08, 2010 15.58 15.75 15.49 15.69 12,274,881 +0.08(+0.54%)
Apr 07, 2010 15.68 15.73 15.54 15.60 10,436,222 -0.07(-0.43%)
Apr 06, 2010 15.59 15.72 15.58 15.67 9,937,520 -0.04(-0.24%)
Apr 05, 2010 15.73 15.86 15.61 15.71 8,349,815 +0.02(+0.11%)
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.