Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 17.59 17.69 17.44 17.59 456,829 +0.03(+0.17%)
Jul 29, 2010 17.62 17.74 17.45 17.56 761,765 -0.26(-1.43%)
Jul 28, 2010 17.91 17.95 17.73 17.81 616,408 -0.24(-1.34%)
Jul 27, 2010 18.03 18.09 17.83 18.05 560,630 +0.02(+0.11%)
Jul 26, 2010 18.03 18.07 17.89 18.03 532,792 +0.12(+0.67%)
Jul 23, 2010 17.65 17.93 17.59 17.91 663,710 +0.29(+1.65%)
Jul 22, 2010 17.32 17.67 17.30 17.62 525,474 +0.39(+2.27%)
Jul 21, 2010 17.48 17.49 17.15 17.23 434,313 -0.33(-1.87%)
Jul 20, 2010 17.23 17.58 17.23 17.56 1,008,555 +0.06(+0.32%)
Jul 19, 2010 17.52 17.59 17.30 17.51 746,064 -0.10(-0.57%)
Jul 16, 2010 17.61 18.01 17.55 17.61 476,547 -0.42(-2.35%)
Jul 15, 2010 17.81 18.03 17.68 18.03 1,066,881 +0.39(+2.23%)
Jul 14, 2010 17.62 17.67 17.53 17.64 502,335 +0.07(+0.39%)
Jul 13, 2010 17.56 17.65 17.50 17.57 799,311 +0.50(+2.90%)
Jul 12, 2010 16.97 17.12 16.96 17.07 374,737 -0.01(-0.03%)
Jul 09, 2010 17.08 17.12 16.97 17.08 421,340 -0.05(-0.31%)
Jul 08, 2010 16.97 17.18 16.97 17.13 495,328 +0.25(+1.50%)
Jul 07, 2010 16.72 16.93 16.70 16.88 676,921 +0.18(+1.07%)
Jul 06, 2010 16.75 16.87 16.60 16.70 658,415 +0.21(+1.30%)
Jul 02, 2010 16.49 16.54 16.36 16.49 885,852 +0.21(+1.27%)
Jul 01, 2010 16.27 16.36 16.08 16.28 945,032 +0.13(+0.79%)
Jun 30, 2010 16.22 16.39 16.11 16.15 415 -0.02(-0.09%)
Jun 29, 2010 16.30 16.31 16.03 16.17 421,650 -0.19(-1.15%)
Jun 25, 2010 16.36 16.45 16.22 16.36 618,254 +0.13(+0.80%)
Jun 24, 2010 16.35 16.37 16.16 16.23 390,316 -0.16(-0.95%)
Jun 23, 2010 16.46 16.53 16.35 16.38 649,773 +0.13(+0.79%)
Jun 22, 2010 16.47 16.56 16.25 16.25 752,178 -0.13(-0.79%)
Jun 21, 2010 16.58 16.58 16.29 16.38 780,773 -0.04(-0.22%)
Jun 18, 2010 16.42 16.52 16.41 16.42 1,089,965 -0.37(-2.20%)
Jun 17, 2010 16.56 16.81 16.53 16.79 1,232,978 +0.17(+1.00%)
Jun 16, 2010 16.52 16.67 16.45 16.62 1,353,338 +0.11(+0.70%)
Jun 15, 2010 16.46 16.57 16.43 16.51 989,190 +0.17(+1.01%)
Jun 14, 2010 16.37 16.80 16.29 16.34 872,416 +0.20(+1.22%)
Jun 11, 2010 16.01 16.16 15.94 16.15 1,131,305 -0.10(-0.64%)
Jun 10, 2010 16.03 16.27 16.02 16.25 1,066,320 +0.43(+2.73%)
Jun 09, 2010 15.87 16.01 15.70 15.82 895,681 -0.05(-0.29%)
Jun 08, 2010 15.58 15.87 15.55 15.87 710,482 +0.26(+1.68%)
Jun 07, 2010 15.76 15.86 15.58 15.60 706,112 -0.04(-0.24%)
Jun 04, 2010 15.64 15.92 15.55 15.64 876,308 -0.33(-2.09%)
Jun 03, 2010 16.08 16.12 15.90 15.98 922,982 +0.03(+0.21%)
Jun 02, 2010 15.74 15.94 15.68 15.94 1,511,192 +0.34(+2.19%)
Jun 01, 2010 15.39 15.85 15.36 15.60 2,157,803 +0.66(+4.42%)
May 28, 2010 14.94 15.15 14.92 14.94 782,603 -0.14(-0.91%)
May 27, 2010 14.91 15.11 14.86 15.08 1,021,202 +0.53(+3.67%)
May 26, 2010 14.85 14.94 14.54 14.54 1,086,242 +0.05(+0.32%)
May 25, 2010 14.45 14.55 14.29 14.50 1,251,700 -0.14(-0.92%)
May 24, 2010 14.78 14.87 14.63 14.63 711,771 -0.10(-0.69%)
May 21, 2010 14.39 14.78 14.36 14.73 1,119,305 +0.19(+1.32%)
May 20, 2010 14.48 14.74 14.43 14.54 1,265,151 -0.42(-2.80%)
May 19, 2010 14.83 14.99 14.71 14.96 890,755 +0.03(+0.20%)
May 18, 2010 15.20 15.22 14.71 14.93 971,071 -0.30(-1.98%)
May 17, 2010 15.25 15.28 14.95 15.23 984,099 -0.02(-0.15%)
May 14, 2010 15.26 15.41 15.08 15.26 893,910 -0.22(-1.42%)
May 13, 2010 15.64 15.67 15.43 15.47 671,838 -0.26(-1.67%)
May 12, 2010 15.79 15.83 15.65 15.74 686,253 -0.01(-0.06%)
May 11, 2010 15.87 15.90 15.72 15.75 705,493 -0.07(-0.45%)
May 10, 2010 15.74 15.87 15.70 15.82 878,068 +0.61(+4.03%)
May 07, 2010 15.37 15.47 15.00 15.21 1,524,048 +0.58(+4.00%)
May 06, 2010 15.83 15.91 14.62 14.62 1,103,083 -1.32(-8.26%)
May 05, 2010 15.94 15.97 15.82 15.94 557,949 -0.21(-1.33%)
May 04, 2010 16.28 16.28 16.13 16.15 535,508 -0.01(-0.06%)
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.