Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 20.02 20.38 19.88 19.93 10,104,648 -0.02(-0.08%)
Jun 29, 2010 20.24 20.33 19.82 19.95 11,442,456 -0.49(-2.38%)
Jun 25, 2010 20.54 20.58 20.11 20.44 6,606,397 -0.01(-0.05%)
Jun 24, 2010 20.77 20.78 20.33 20.45 7,010,872 -0.28(-1.33%)
Jun 23, 2010 20.56 20.95 20.37 20.72 6,895,263 +0.19(+0.92%)
Jun 22, 2010 20.79 21.11 20.45 20.53 6,326,769 -0.23(-1.10%)
Jun 21, 2010 21.29 21.41 20.63 20.76 7,591,521 -0.39(-1.83%)
Jun 18, 2010 21.06 21.31 21.00 21.15 8,979,525 +0.11(+0.53%)
Jun 17, 2010 21.20 21.22 20.68 21.04 8,069,631 +0.00(+0.00%)
Jun 16, 2010 20.70 21.20 20.51 21.04 9,476,392 +0.24(+1.14%)
Jun 15, 2010 19.80 20.91 19.65 20.80 15,192,769 +1.19(+6.08%)
Jun 14, 2010 19.91 20.11 19.55 19.61 8,143,213 -0.17(-0.88%)
Jun 11, 2010 19.13 19.89 19.13 19.78 9,538,996 +0.38(+1.95%)
Jun 10, 2010 19.08 19.52 18.95 19.40 11,843,511 +0.63(+3.36%)
Jun 09, 2010 19.14 19.36 18.69 18.77 10,654,163 -0.28(-1.49%)
Jun 08, 2010 19.24 19.24 18.52 19.06 15,719,845 -0.11(-0.58%)
Jun 07, 2010 19.76 19.97 19.10 19.17 15,690,357 -0.53(-2.67%)
Jun 04, 2010 19.65 20.23 19.59 19.69 22,956,552 -0.22(-1.12%)
Jun 03, 2010 19.46 20.15 19.45 19.92 13,280,458 +0.46(+2.36%)
Jun 02, 2010 18.92 19.47 18.77 19.46 9,036,566 +0.60(+3.17%)
Jun 01, 2010 19.12 19.44 18.84 18.86 7,719,643 -0.43(-2.25%)
May 28, 2010 19.63 19.64 19.00 19.29 8,574,777 -0.34(-1.73%)
May 27, 2010 19.22 19.64 19.21 19.63 10,503,715 +0.87(+4.63%)
May 26, 2010 18.84 19.22 18.73 18.77 11,530,027 +0.03(+0.17%)
May 25, 2010 18.22 18.76 17.95 18.73 12,503,142 +0.05(+0.25%)
May 24, 2010 19.01 19.24 18.67 18.69 9,640,885 -0.52(-2.71%)
May 21, 2010 18.51 19.58 18.37 19.21 17,948,780 +0.34(+1.80%)
May 20, 2010 18.54 19.18 18.35 18.87 16,734,180 -0.27(-1.40%)
May 19, 2010 18.93 19.37 18.71 19.14 9,646,123 +0.15(+0.79%)
May 18, 2010 19.63 19.74 18.88 18.99 11,401,344 -0.57(-2.91%)
May 17, 2010 18.73 19.61 18.73 19.55 14,646,176 +0.70(+3.73%)
May 14, 2010 19.23 19.25 18.44 18.85 12,922,395 -0.47(-2.43%)
May 13, 2010 19.86 20.02 19.23 19.32 11,553,593 -0.82(-4.05%)
May 12, 2010 19.88 20.18 19.64 20.14 8,758,703 +0.49(+2.51%)
May 11, 2010 19.98 19.99 19.35 19.64 9,108,802 -0.13(-0.67%)
May 10, 2010 19.62 20.05 19.52 19.78 8,228,633 +0.62(+3.23%)
May 07, 2010 19.13 19.68 18.55 19.16 15,944,164 -0.22(-1.13%)
May 06, 2010 19.77 20.04 18.22 19.38 14,866,984 -0.47(-2.37%)
May 05, 2010 19.96 20.25 19.53 19.85 10,422,416 -0.13(-0.63%)
May 04, 2010 20.48 20.48 19.66 19.97 12,524,087 -0.68(-3.30%)
May 03, 2010 20.30 20.77 20.29 20.66 7,720,078 +0.44(+2.17%)
Apr 30, 2010 21.07 21.09 20.18 20.22 12,604,432 -0.78(-3.73%)
Apr 29, 2010 20.65 21.06 20.58 21.00 13,399,171 +0.13(+0.60%)
Apr 28, 2010 20.89 20.95 20.58 20.87 10,905,035 +0.26(+1.25%)
Apr 27, 2010 21.16 21.20 20.53 20.62 16,167,499 -0.73(-3.42%)
Apr 26, 2010 21.35 21.59 21.27 21.35 4,848,848 -0.05(-0.26%)
Apr 23, 2010 21.56 21.61 21.04 21.40 7,000,742 -0.17(-0.80%)
Apr 22, 2010 21.12 21.63 20.69 21.57 8,878,407 +0.24(+1.14%)
Apr 21, 2010 21.83 21.95 20.84 21.33 11,462,811 -0.32(-1.48%)
Apr 20, 2010 21.36 21.67 21.33 21.65 6,196,461 +0.28(+1.32%)
Apr 19, 2010 21.49 21.64 21.00 21.37 7,781,942 -0.18(-0.84%)
Apr 16, 2010 21.70 21.70 21.26 21.55 7,718,346 -0.19(-0.87%)
Apr 15, 2010 21.56 21.84 21.04 21.74 5,996,998 +0.06(+0.29%)
Apr 14, 2010 21.36 21.70 21.33 21.67 7,364,464 +0.63(+3.02%)
Apr 13, 2010 20.91 21.09 20.78 21.04 4,532,716 +0.16(+0.79%)
Apr 12, 2010 20.78 21.01 20.71 20.87 4,350,158 +0.20(+0.95%)
Apr 09, 2010 20.58 20.72 20.48 20.68 3,290,829 +0.13(+0.61%)
Apr 08, 2010 20.74 20.77 20.37 20.55 5,653,377 -0.28(-1.35%)
Apr 07, 2010 20.77 21.03 20.55 20.84 7,360,131 +0.04(+0.19%)
Apr 06, 2010 20.61 20.91 20.50 20.80 7,564,734 +0.15(+0.72%)
Apr 05, 2010 20.09 20.77 20.09 20.65 6,296,995 +0.52(+2.57%)
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.