Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 20.12 20.93 19.93 20.13 17,952 -0.07(-0.33%)
Jul 29, 2010 20.74 21.06 20.20 20.20 20,023 -0.45(-2.16%)
Jul 28, 2010 21.43 21.43 20.65 20.65 20,345 -0.38(-1.81%)
Jul 27, 2010 21.23 21.67 20.67 21.03 20,541 -0.02(-0.12%)
Jul 26, 2010 19.96 21.16 19.54 21.05 99,789 +2.32(+12.40%)
Jul 23, 2010 17.82 18.76 17.82 18.73 25,173 +0.84(+4.71%)
Jul 22, 2010 17.56 18.07 17.47 17.88 8,928 +0.50(+2.90%)
Jul 21, 2010 18.12 18.13 17.34 17.38 8,865 -0.61(-3.40%)
Jul 20, 2010 17.35 18.41 17.08 17.99 18,948 +0.50(+2.83%)
Jul 19, 2010 17.93 18.05 17.34 17.50 10,544 -0.49(-2.71%)
Jul 16, 2010 18.34 18.39 17.93 17.98 23,893 -0.53(-2.86%)
Jul 15, 2010 19.13 19.13 18.39 18.51 11,739 -0.35(-1.84%)
Jul 14, 2010 18.88 19.26 18.60 18.86 38,053 -0.15(-0.78%)
Jul 13, 2010 18.79 19.15 18.54 19.01 15,343 +0.39(+2.09%)
Jul 12, 2010 18.65 18.79 18.43 18.62 4,043 -0.03(-0.18%)
Jul 09, 2010 18.73 18.85 18.41 18.65 13,439 -0.22(-1.18%)
Jul 08, 2010 18.79 18.88 18.42 18.88 18,649 +0.12(+0.62%)
Jul 07, 2010 18.64 18.79 18.39 18.76 10,105 +0.17(+0.89%)
Jul 06, 2010 19.00 19.17 18.48 18.60 12,601 +0.11(+0.58%)
Jul 02, 2010 18.50 18.60 18.47 18.49 8,017 -0.09(-0.49%)
Jul 01, 2010 18.41 18.79 18.39 18.58 11,328 -0.41(-2.18%)
Jun 30, 2010 19.05 19.40 18.93 18.99 12,751 -0.07(-0.35%)
Jun 29, 2010 19.44 19.45 19.03 19.06 12,068 -0.86(-4.32%)
Jun 25, 2010 19.84 20.31 19.46 19.92 189,034 -0.12(-0.62%)
Jun 24, 2010 20.12 20.31 19.73 20.04 14,623 +0.17(+0.83%)
Jun 23, 2010 19.74 20.66 19.74 19.88 10,555 -0.02(-0.08%)
Jun 22, 2010 20.23 20.55 19.86 19.89 11,083 -0.28(-1.39%)
Jun 21, 2010 20.35 20.62 19.88 20.17 13,379 +0.11(+0.54%)
Jun 18, 2010 20.29 20.36 19.85 20.07 35,132 -0.07(-0.33%)
Jun 17, 2010 20.21 20.25 19.62 20.13 14,056 +0.18(+0.91%)
Jun 16, 2010 19.91 20.34 19.67 19.95 17,382 -0.03(-0.17%)
Jun 15, 2010 19.34 20.18 18.77 19.98 112,512 +0.79(+4.09%)
Jun 14, 2010 19.45 19.45 19.05 19.20 42,269 -0.14(-0.73%)
Jun 11, 2010 19.33 19.43 18.94 19.34 26,994 -0.11(-0.55%)
Jun 10, 2010 19.60 19.92 18.85 19.45 50,833 +0.03(+0.17%)
Jun 09, 2010 19.70 19.70 19.23 19.41 6,401 -0.15(-0.76%)
Jun 08, 2010 19.68 19.84 19.54 19.56 6,681 -0.26(-1.33%)
Jun 07, 2010 20.17 20.49 19.64 19.83 24,582 -0.21(-1.03%)
Jun 04, 2010 20.49 20.85 20.03 20.03 22,173 -0.83(-3.96%)
Jun 03, 2010 21.45 21.45 20.69 20.86 14,107 -0.29(-1.37%)
Jun 02, 2010 20.55 21.19 20.31 21.15 25,944 +1.05(+5.22%)
Jun 01, 2010 20.84 20.84 20.10 20.10 16,880 -0.89(-4.25%)
May 28, 2010 21.67 21.67 20.99 20.99 7,788 -0.48(-2.23%)
May 27, 2010 20.57 21.47 20.57 21.47 27,803 +0.92(+4.46%)
May 26, 2010 20.41 20.70 19.93 20.55 37,922 +0.32(+1.59%)
May 25, 2010 19.91 20.65 19.91 20.23 6,751 -0.12(-0.61%)
May 24, 2010 20.71 21.01 20.20 20.36 8,738 -0.06(-0.28%)
May 21, 2010 20.38 20.78 20.22 20.41 19,567 -0.35(-1.67%)
May 20, 2010 20.84 21.63 20.75 20.76 17,926 -0.94(-4.34%)
May 19, 2010 21.60 21.98 21.14 21.70 8,651 -0.17(-0.76%)
May 18, 2010 22.27 22.27 21.87 21.87 4,179 -0.10(-0.45%)
May 17, 2010 21.84 22.15 21.36 21.97 14,380 +0.29(+1.33%)
May 14, 2010 22.27 22.27 21.57 21.68 6,727 -0.82(-3.64%)
May 13, 2010 22.38 22.51 22.04 22.50 10,617 +0.20(+0.89%)
May 12, 2010 21.91 22.31 21.57 22.30 13,031 +0.57(+2.62%)
May 11, 2010 21.37 22.24 20.94 21.73 10,602 +0.45(+2.10%)
May 10, 2010 20.97 21.29 20.40 21.28 14,607 +1.17(+5.84%)
May 07, 2010 21.00 21.44 19.97 20.11 26,310 -0.84(-4.02%)
May 06, 2010 21.88 22.03 20.78 20.95 26,290 -0.93(-4.27%)
May 05, 2010 22.06 22.31 21.85 21.88 12,617 -0.40(-1.78%)
May 04, 2010 22.46 22.64 22.07 22.28 6,303 -0.45(-1.96%)
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.