Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 16.56 16.80 16.04 16.56 10,535,455 +0.52(+3.25%)
Jul 29, 2010 16.07 16.24 15.74 16.04 2,070 +0.14(+0.85%)
Jul 28, 2010 16.02 16.19 15.77 15.90 4,474,704 -0.10(-0.61%)
Jul 27, 2010 16.00 16.65 15.97 16.00 37,549 -0.53(-3.20%)
Jul 26, 2010 16.28 16.56 16.28 16.53 3,198,005 +0.31(+1.88%)
Jul 23, 2010 15.83 16.43 15.73 16.23 7,082,860 +0.30(+1.87%)
Jul 22, 2010 15.64 16.03 15.58 15.93 30,418 +0.65(+4.28%)
Jul 21, 2010 16.04 16.04 15.24 15.27 6,866,345 -0.67(-4.21%)
Jul 20, 2010 15.21 15.96 15.15 15.95 41,776 +0.48(+3.07%)
Jul 19, 2010 15.35 15.51 15.23 15.47 2,800,142 +0.20(+1.34%)
Jul 16, 2010 15.27 16.01 15.23 15.27 4,781,607 -0.76(-4.76%)
Jul 15, 2010 16.09 16.18 15.80 16.03 3,938,802 -0.09(-0.56%)
Jul 14, 2010 16.01 16.28 15.75 16.12 86,850 +0.25(+1.59%)
Jul 13, 2010 15.24 16.01 15.24 15.87 45,378 +0.74(+4.92%)
Jul 12, 2010 15.04 15.23 14.93 15.12 3,617,402 +0.05(+0.30%)
Jul 09, 2010 15.08 15.09 14.61 15.08 3,650,683 +0.39(+2.67%)
Jul 08, 2010 14.69 14.74 14.36 14.69 27,597 +0.22(+1.51%)
Jul 07, 2010 13.70 14.50 13.66 14.47 10,759 +0.84(+6.18%)
Jul 06, 2010 14.43 14.43 13.47 13.62 40,807 -0.52(-3.71%)
Jul 02, 2010 14.15 14.45 14.07 14.15 3,717,462 -0.18(-1.24%)
Jul 01, 2010 14.33 14.52 13.76 14.33 6,750,501 +0.23(+1.61%)
Jun 30, 2010 14.18 14.64 14.05 14.10 9,287 -0.06(-0.40%)
Jun 29, 2010 14.75 14.75 14.04 14.16 1,284 -0.68(-4.61%)
Jun 25, 2010 14.84 15.02 14.71 14.84 5,280,068 -0.14(-0.93%)
Jun 24, 2010 15.22 15.22 14.87 14.98 13,042 -0.32(-2.07%)
Jun 23, 2010 15.22 15.50 14.93 15.30 5,195,832 +0.10(+0.67%)
Jun 22, 2010 15.87 15.87 15.19 15.19 30,712 -0.60(-3.78%)
Jun 21, 2010 15.85 15.93 15.71 15.79 6,635,121 +0.19(+1.23%)
Jun 18, 2010 15.60 15.70 15.39 15.60 3,503,166 +0.08(+0.53%)
Jun 17, 2010 15.48 15.60 15.21 15.52 4,608,532 +0.05(+0.32%)
Jun 16, 2010 15.45 15.63 15.31 15.47 4,348,956 -0.10(-0.65%)
Jun 15, 2010 15.28 15.57 15.12 15.57 7,200,062 +0.94(+6.43%)
Jun 14, 2010 14.47 14.87 14.41 14.63 3,107,983 +0.35(+2.43%)
Jun 11, 2010 14.11 14.35 14.01 14.28 4,153,063 +0.01(+0.05%)
Jun 10, 2010 14.05 14.38 13.99 14.27 9,539 +0.54(+3.96%)
Jun 09, 2010 13.85 14.11 13.66 13.73 4,727,318 -0.06(-0.47%)
Jun 08, 2010 13.83 14.03 13.62 13.79 3,996 -0.06(-0.41%)
Jun 07, 2010 14.27 14.36 13.80 13.85 3,815,988 -0.35(-2.45%)
Jun 04, 2010 14.20 14.78 14.10 14.20 4,240,875 -0.89(-5.93%)
Jun 03, 2010 14.65 15.15 14.65 15.09 7,544,231 +0.39(+2.62%)
Jun 02, 2010 13.89 14.71 13.89 14.71 16,294 +0.95(+6.89%)
Jun 01, 2010 14.07 14.10 13.74 13.76 6,834,539 -0.31(-2.20%)
May 28, 2010 14.07 14.52 13.96 14.07 3,494,893 -0.30(-2.10%)
May 27, 2010 13.90 14.40 13.90 14.37 4,316,070 +0.81(+5.96%)
May 26, 2010 13.53 13.96 13.48 13.56 264 +0.12(+0.90%)
May 25, 2010 13.25 13.46 12.81 13.44 1,896 -0.23(-1.66%)
May 24, 2010 13.63 14.02 13.55 13.67 6,644,435 -0.01(-0.08%)
May 21, 2010 12.85 13.86 12.84 13.68 6,474,750 +0.62(+4.71%)
May 20, 2010 13.17 13.46 12.94 13.07 9,032,014 -0.43(-3.19%)
May 19, 2010 13.98 13.99 13.34 13.50 8,395,135 -0.59(-4.16%)
May 18, 2010 14.71 14.77 14.03 14.08 11,215 -0.46(-3.19%)
May 17, 2010 14.85 15.00 14.15 14.55 5,557,411 -0.26(-1.73%)
May 14, 2010 14.80 15.26 14.64 14.80 4,533,490 -0.59(-3.83%)
May 13, 2010 15.41 15.66 15.27 15.39 3,317,379 -0.15(-0.95%)
May 12, 2010 15.18 15.66 15.18 15.54 3,764,061 +0.45(+2.98%)
May 11, 2010 15.26 15.41 15.06 15.09 304 -0.18(-1.19%)
May 10, 2010 15.21 15.30 15.15 15.27 6,172,137 +1.27(+9.03%)
May 07, 2010 14.81 15.08 13.94 14.01 13,486,715 -0.95(-6.36%)
May 06, 2010 14.99 16.00 13.90 14.96 1,588 -0.11(-0.71%)
May 05, 2010 15.28 15.68 14.95 15.06 6,513,483 -0.73(-4.63%)
May 04, 2010 16.12 16.18 15.66 15.80 4,420,965 -0.57(-3.51%)
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.