Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 19.78 20.08 19.49 19.53 1,613,952 -0.47(-2.36%)
Jun 29, 2010 20.17 20.32 19.84 20.00 1,215,730 -0.98(-4.68%)
Jun 25, 2010 20.83 21.24 20.70 20.98 1,286,061 +0.51(+2.49%)
Jun 24, 2010 20.65 20.96 20.41 20.47 845,517 -0.20(-0.97%)
Jun 23, 2010 20.48 20.78 20.17 20.67 741,338 +0.21(+1.02%)
Jun 22, 2010 20.65 21.02 20.38 20.46 922,853 -0.11(-0.53%)
Jun 21, 2010 21.53 21.63 20.48 20.57 1,546,565 -0.83(-3.90%)
Jun 18, 2010 21.01 21.49 20.94 21.40 2,386,722 +0.73(+3.51%)
Jun 17, 2010 20.02 20.93 20.02 20.68 2,586,656 +0.87(+4.41%)
Jun 16, 2010 19.59 20.06 19.59 19.80 919,110 +0.08(+0.39%)
Jun 15, 2010 19.26 19.77 19.26 19.73 832,242 +0.53(+2.74%)
Jun 14, 2010 19.62 19.79 19.12 19.20 881,136 -0.35(-1.78%)
Jun 11, 2010 19.52 19.63 19.34 19.55 610,540 +0.02(+0.12%)
Jun 10, 2010 19.56 19.86 19.47 19.53 1,332,398 +0.08(+0.40%)
Jun 09, 2010 19.60 19.66 19.23 19.45 1,929,024 -0.05(-0.24%)
Jun 08, 2010 19.48 19.85 19.30 19.50 1,557,617 +0.24(+1.24%)
Jun 07, 2010 18.60 19.60 18.40 19.26 2,035,458 +0.66(+3.57%)
Jun 04, 2010 19.09 19.43 18.56 18.59 2,202,584 -1.06(-5.38%)
Jun 03, 2010 19.62 19.70 19.28 19.65 1,208,666 -0.04(-0.20%)
Jun 02, 2010 19.36 19.77 19.26 19.69 768,185 +0.33(+1.72%)
Jun 01, 2010 19.29 20.05 19.29 19.36 1,445,596 +0.06(+0.32%)
May 28, 2010 19.60 19.68 19.15 19.29 867,059 -0.31(-1.58%)
May 27, 2010 19.22 19.70 19.19 19.60 1,023,577 +0.49(+2.59%)
May 26, 2010 19.43 19.77 19.10 19.11 1,489,099 +0.01(+0.04%)
May 25, 2010 18.27 19.10 18.09 19.10 1,763,172 +0.53(+2.87%)
May 24, 2010 19.02 19.39 18.52 18.57 1,312,233 -0.21(-1.11%)
May 21, 2010 18.15 18.95 17.94 18.78 2,372,228 +0.29(+1.59%)
May 20, 2010 18.38 19.26 18.31 18.48 2,828,613 -1.05(-5.38%)
May 19, 2010 20.38 20.44 19.06 19.53 3,239,413 -1.35(-6.47%)
May 18, 2010 20.79 21.13 20.58 20.89 1,780,921 +0.05(+0.26%)
May 17, 2010 21.40 21.40 20.42 20.83 1,778,060 -0.59(-2.78%)
May 14, 2010 21.46 21.69 20.65 21.43 2,428,125 +0.31(+1.46%)
May 13, 2010 21.51 21.73 20.90 21.12 1,583,923 -0.41(-1.90%)
May 12, 2010 21.12 21.94 21.05 21.53 3,461,626 +0.90(+4.34%)
May 11, 2010 20.82 20.98 20.28 20.63 2,450,602 +0.63(+3.13%)
May 10, 2010 19.97 20.27 19.53 20.00 1,636,459 +0.56(+2.90%)
May 07, 2010 19.73 19.92 18.84 19.44 3,121,047 -0.22(-1.14%)
May 06, 2010 19.61 20.08 18.92 19.66 2,692,220 +0.05(+0.28%)
May 05, 2010 19.34 19.81 18.92 19.61 1,659,460 +0.09(+0.47%)
May 04, 2010 20.11 20.31 19.18 19.52 2,268,815 -0.80(-3.92%)
May 03, 2010 20.73 20.75 20.09 20.31 979,023 -0.11(-0.53%)
Apr 30, 2010 20.58 20.85 20.41 20.42 1,268,812 -0.11(-0.53%)
Apr 29, 2010 20.27 20.57 20.08 20.53 1,157,119 +0.32(+1.61%)
Apr 28, 2010 20.14 20.47 20.04 20.21 1,566,026 +0.12(+0.62%)
Apr 27, 2010 19.64 20.25 19.56 20.08 1,331,850 +0.16(+0.81%)
Apr 26, 2010 20.21 20.31 19.90 19.92 2,029,893 -0.14(-0.69%)
Apr 23, 2010 19.77 20.22 19.53 20.06 1,112,810 +0.19(+0.93%)
Apr 22, 2010 19.62 19.87 19.35 19.87 1,538,811 +0.10(+0.51%)
Apr 21, 2010 19.75 20.04 19.65 19.77 1,586,914 +0.06(+0.31%)
Apr 20, 2010 19.66 19.90 19.63 19.71 1,342,630 +0.30(+1.55%)
Apr 19, 2010 18.99 19.43 18.99 19.41 1,988,027 +0.15(+0.80%)
Apr 16, 2010 19.00 19.33 18.98 19.26 2,924,261 -0.08(-0.44%)
Apr 15, 2010 19.43 19.57 19.18 19.34 1,049,997 -0.09(-0.44%)
Apr 14, 2010 19.50 19.80 19.22 19.43 1,281,822 -0.02(-0.08%)
Apr 13, 2010 19.56 19.60 19.01 19.44 1,135,323 -0.17(-0.87%)
Apr 12, 2010 19.60 19.97 19.56 19.61 1,852,829 -0.02(-0.12%)
Apr 09, 2010 19.26 19.63 19.08 19.63 1,459,087 +0.62(+3.25%)
Apr 08, 2010 18.99 19.28 18.63 19.02 928,694 -0.08(-0.44%)
Apr 07, 2010 18.85 19.31 18.82 19.10 1,257,465 +0.32(+1.69%)
Apr 06, 2010 18.91 19.12 18.78 18.78 900,120 -0.25(-1.30%)
Apr 05, 2010 18.71 19.12 18.70 19.03 1,090,733 +0.40(+2.16%)
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.