Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 12.44 12.58 12.25 12.34 1,753 -0.15(-1.18%)
Jun 29, 2010 13.04 13.05 12.44 12.49 3,439,545 -0.61(-4.64%)
Jun 25, 2010 13.10 13.10 12.79 13.10 2,063,825 +0.22(+1.74%)
Jun 24, 2010 13.26 13.32 12.86 12.88 1,116,495 -0.48(-3.60%)
Jun 23, 2010 13.22 13.51 13.04 13.36 1,352,674 +0.12(+0.94%)
Jun 22, 2010 13.63 13.71 13.21 13.23 2,089,151 -0.36(-2.66%)
Jun 21, 2010 13.68 13.95 13.51 13.60 2,045,379 +0.14(+1.02%)
Jun 18, 2010 13.46 13.58 13.33 13.46 840,590 +0.02(+0.17%)
Jun 17, 2010 13.55 13.57 13.20 13.43 1,506,040 -0.12(-0.90%)
Jun 16, 2010 13.45 13.65 13.44 13.56 1,319,194 -0.01(-0.07%)
Jun 15, 2010 13.28 13.59 13.21 13.56 1,447,483 +0.38(+2.89%)
Jun 14, 2010 13.27 13.51 13.13 13.18 1,355,643 +0.03(+0.20%)
Jun 11, 2010 12.86 13.19 12.83 13.16 994,349 +0.14(+1.10%)
Jun 10, 2010 12.90 13.07 12.79 13.02 3,087,897 +0.38(+3.02%)
Jun 09, 2010 12.86 13.07 12.57 12.63 1,205,767 -0.13(-1.06%)
Jun 08, 2010 12.75 12.91 12.56 12.77 1,294,732 +0.02(+0.15%)
Jun 07, 2010 13.23 13.23 12.75 12.75 2,153,811 -0.42(-3.20%)
Jun 04, 2010 13.17 13.61 13.10 13.17 2,296,830 -0.76(-5.46%)
Jun 03, 2010 13.73 13.98 13.73 13.93 1,631,160 +0.17(+1.27%)
Jun 02, 2010 13.46 13.76 13.39 13.76 16,922 +0.37(+2.76%)
Jun 01, 2010 13.61 13.88 13.39 13.39 2,262,624 -0.37(-2.66%)
May 28, 2010 13.75 13.98 13.62 13.75 2,553,553 -0.24(-1.73%)
May 27, 2010 13.88 14.10 13.79 14.00 2,689,882 +0.46(+3.42%)
May 26, 2010 13.52 13.83 13.45 13.53 3,229,627 +0.12(+0.92%)
May 25, 2010 13.16 13.44 12.99 13.41 2,611,389 -0.17(-1.29%)
May 24, 2010 13.50 13.81 13.46 13.58 2,495,588 -0.00(-0.03%)
May 21, 2010 13.10 13.73 12.85 13.59 3,705,580 +0.19(+1.42%)
May 20, 2010 13.44 13.78 13.39 13.40 3,696,788 -0.94(-6.53%)
May 19, 2010 14.51 14.65 14.00 14.33 1,925,900 -0.33(-2.24%)
May 18, 2010 15.18 15.30 14.58 14.66 1,734,890 -0.37(-2.45%)
May 17, 2010 15.15 15.22 14.60 15.03 2,514,101 -0.09(-0.58%)
May 14, 2010 15.12 15.37 14.87 15.12 2,607,749 -0.34(-2.17%)
May 13, 2010 15.67 15.67 15.40 15.45 2,028,513 -0.25(-1.60%)
May 12, 2010 15.41 15.81 15.41 15.70 2,367,446 +0.30(+1.93%)
May 11, 2010 15.47 15.59 15.38 15.41 2,117,379 +0.07(+0.46%)
May 10, 2010 15.22 15.34 15.13 15.34 3,495,765 +0.75(+5.14%)
May 07, 2010 15.12 15.28 14.54 14.59 5,921,800 -0.58(-3.85%)
May 06, 2010 15.62 15.91 14.43 15.17 4,958,222 -0.27(-1.75%)
May 05, 2010 15.71 16.18 15.25 15.44 6,191,449 -0.40(-2.51%)
May 04, 2010 16.08 16.08 15.73 15.84 3,513,783 -0.48(-2.92%)
May 03, 2010 16.38 16.57 16.25 16.32 2,307,113 +0.05(+0.33%)
Apr 30, 2010 16.52 16.82 16.26 16.26 3,512,138 -0.23(-1.37%)
Apr 29, 2010 16.02 16.50 15.98 16.49 2,480,234 +0.62(+3.90%)
Apr 28, 2010 15.93 16.10 15.78 15.87 1,716,644 +0.06(+0.40%)
Apr 27, 2010 16.28 16.33 15.78 15.81 2,298,961 -0.44(-2.71%)
Apr 26, 2010 16.29 16.69 16.07 16.25 6,785,583 +0.68(+4.35%)
Apr 23, 2010 15.24 15.58 15.22 15.57 2,835,587 +0.28(+1.86%)
Apr 22, 2010 15.56 15.58 15.06 15.28 5,536,315 -0.44(-2.78%)
Apr 21, 2010 15.99 16.05 15.68 15.72 1,859,440 -0.22(-1.40%)
Apr 20, 2010 15.69 15.99 15.69 15.95 1,881,514 +0.38(+2.44%)
Apr 19, 2010 15.57 15.69 15.35 15.57 1,136,638 -0.11(-0.70%)
Apr 16, 2010 15.83 15.92 15.50 15.68 987,947 -0.24(-1.51%)
Apr 15, 2010 15.88 15.99 15.77 15.91 1,261,283 -0.01(-0.09%)
Apr 14, 2010 15.82 15.95 15.59 15.93 1,400,314 +0.17(+1.05%)
Apr 13, 2010 15.67 15.79 15.51 15.76 2,706,997 +0.01(+0.07%)
Apr 12, 2010 16.01 16.07 15.65 15.75 3,965,174 -0.25(-1.54%)
Apr 09, 2010 15.98 16.03 15.84 16.00 1,638,435 +0.06(+0.37%)
Apr 08, 2010 15.89 15.99 15.71 15.94 1,953,669 +0.01(+0.09%)
Apr 07, 2010 15.92 15.97 15.81 15.93 2,455,057 +0.02(+0.10%)
Apr 06, 2010 15.73 15.96 15.67 15.91 2,641,766 +0.11(+0.68%)
Apr 05, 2010 15.69 15.80 15.63 15.80 1,241,009 +0.16(+1.04%)
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.