Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 17.66 17.77 16.76 17.66 4,476,673 +0.27(+1.54%)
Jul 29, 2010 18.67 18.73 17.21 17.39 4,873,048 -1.06(-5.72%)
Jul 28, 2010 18.34 18.55 18.06 18.45 2,817,081 +0.00(+0.00%)
Jul 27, 2010 18.45 19.31 18.21 18.45 129 -0.64(-3.33%)
Jul 26, 2010 18.87 19.24 18.80 19.08 2,267,517 +0.17(+0.90%)
Jul 23, 2010 17.88 18.92 17.76 18.91 5,241,884 +1.07(+6.02%)
Jul 22, 2010 17.53 17.98 17.32 17.84 4,485,420 +0.81(+4.78%)
Jul 21, 2010 16.96 17.89 16.86 17.02 5,119,056 +0.38(+2.31%)
Jul 20, 2010 15.56 16.76 15.41 16.64 145 +0.74(+4.67%)
Jul 19, 2010 15.74 16.07 15.55 15.90 3,487,387 +0.26(+1.66%)
Jul 16, 2010 15.64 16.43 15.61 15.64 2,447,929 -0.83(-5.05%)
Jul 15, 2010 16.96 16.96 16.33 16.47 2,101,369 -0.51(-3.00%)
Jul 14, 2010 17.00 17.10 16.54 16.98 2,416,360 -0.11(-0.63%)
Jul 13, 2010 16.62 17.21 16.62 17.09 1,608,639 +0.71(+4.34%)
Jul 12, 2010 16.60 16.81 16.08 16.38 1,294,062 -0.34(-2.06%)
Jul 09, 2010 16.72 16.85 16.07 16.72 1,681,028 +0.51(+3.15%)
Jul 08, 2010 16.10 16.40 15.90 16.21 2,893,557 +0.38(+2.37%)
Jul 07, 2010 15.17 15.96 15.02 15.83 3,932,473 +0.36(+2.31%)
Jul 06, 2010 16.32 16.70 15.40 15.48 2,356 -0.49(-3.08%)
Jul 02, 2010 15.97 16.19 15.44 15.97 3,033,100 +0.13(+0.79%)
Jul 01, 2010 16.72 16.94 15.65 15.84 6,385,225 -0.92(-5.50%)
Jun 30, 2010 16.95 17.46 16.70 16.76 813 -0.26(-1.52%)
Jun 29, 2010 17.86 17.86 16.86 17.02 3,059,844 -1.67(-8.95%)
Jun 25, 2010 18.70 18.72 17.95 18.70 2,077,604 +0.46(+2.50%)
Jun 24, 2010 18.79 18.81 18.16 18.24 1,988,922 -0.72(-3.82%)
Jun 23, 2010 18.89 19.24 18.35 18.97 2,169,763 +0.02(+0.09%)
Jun 22, 2010 19.90 20.27 18.88 18.95 2,169,784 -0.79(-3.99%)
Jun 21, 2010 20.04 20.41 19.56 19.73 2,493,137 +0.17(+0.87%)
Jun 18, 2010 19.56 19.83 19.25 19.56 1,618,891 +0.02(+0.09%)
Jun 17, 2010 19.83 19.97 19.24 19.55 1,706,960 -0.31(-1.58%)
Jun 16, 2010 18.97 20.02 18.77 19.86 4,314,241 +0.72(+3.74%)
Jun 15, 2010 18.59 19.21 18.44 19.14 2,003,342 +0.75(+4.09%)
Jun 14, 2010 18.65 19.05 18.28 18.39 2,289,655 +0.14(+0.78%)
Jun 11, 2010 17.88 18.73 17.85 18.25 2,554,247 +0.02(+0.10%)
Jun 10, 2010 17.68 18.26 17.62 18.23 2,414,506 +1.17(+6.87%)
Jun 09, 2010 17.27 18.02 16.94 17.06 2,364,135 +0.05(+0.32%)
Jun 08, 2010 17.49 17.70 16.61 17.01 4,579,987 -0.32(-1.86%)
Jun 07, 2010 18.51 18.67 17.27 17.33 3,851,922 -1.41(-7.54%)
Jun 04, 2010 18.74 20.03 18.53 18.74 3,491,367 -1.48(-7.30%)
Jun 03, 2010 20.29 20.44 19.60 20.22 2,772,154 +0.53(+2.68%)
Jun 02, 2010 19.22 19.69 18.82 19.69 3,017,285 +0.68(+3.58%)
Jun 01, 2010 19.14 20.18 18.83 19.01 3,466,929 -0.46(-2.34%)
May 28, 2010 19.47 20.30 19.12 19.47 2,302,601 -0.66(-3.29%)
May 27, 2010 19.89 20.18 19.56 20.13 2,698,135 +0.95(+4.94%)
May 26, 2010 18.90 19.78 18.69 19.18 335 +0.64(+3.48%)
May 25, 2010 17.59 18.58 17.17 18.54 223 +0.05(+0.29%)
May 24, 2010 18.87 19.25 18.41 18.48 2,024,090 -0.47(-2.46%)
May 21, 2010 18.08 19.23 17.78 18.95 4,446,922 +0.49(+2.67%)
May 20, 2010 18.33 19.23 18.24 18.46 3,739,322 -1.36(-6.86%)
May 19, 2010 20.01 20.47 18.98 19.82 3,435,983 -0.36(-1.77%)
May 18, 2010 21.11 21.60 20.07 20.17 1,341 -0.64(-3.09%)
May 17, 2010 22.12 22.33 20.13 20.82 3,800,596 -1.11(-5.06%)
May 14, 2010 21.93 22.98 21.43 21.93 4,630,003 -1.38(-5.91%)
May 13, 2010 23.21 23.91 22.91 23.30 2,487,847 +0.04(+0.19%)
May 12, 2010 22.38 23.58 22.38 23.26 2,658,570 +1.04(+4.67%)
May 11, 2010 22.59 22.77 22.13 22.22 1,788,314 -0.15(-0.68%)
May 10, 2010 22.07 22.38 22.05 22.37 3,672,534 +2.20(+10.91%)
May 07, 2010 21.94 22.10 20.06 20.17 4,893,598 -1.62(-7.43%)
May 06, 2010 23.25 23.94 19.68 21.79 201 -0.61(-2.72%)
May 05, 2010 23.13 24.26 22.21 22.40 3,495,144 -1.23(-5.22%)
May 04, 2010 24.72 24.72 23.39 23.64 223 -1.58(-6.28%)
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.