Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 20.01 20.31 19.71 19.75 1,595,838 -0.48(-2.36%)
Jun 29, 2010 20.40 20.55 20.07 20.22 1,202,085 -0.99(-4.68%)
Jun 25, 2010 21.07 21.48 20.93 21.22 1,271,627 +0.52(+2.49%)
Jun 24, 2010 20.88 21.20 20.64 20.70 836,027 -0.20(-0.97%)
Jun 23, 2010 20.71 21.01 20.40 20.90 733,018 +0.21(+1.02%)
Jun 22, 2010 20.88 21.26 20.61 20.69 912,496 -0.11(-0.53%)
Jun 21, 2010 21.78 21.87 20.72 20.80 1,529,207 -0.84(-3.90%)
Jun 18, 2010 21.25 21.73 21.18 21.65 2,359,935 +0.73(+3.51%)
Jun 17, 2010 20.25 21.17 20.25 20.91 2,557,625 +0.88(+4.41%)
Jun 16, 2010 19.81 20.29 19.81 20.03 908,795 +0.08(+0.39%)
Jun 15, 2010 19.48 20.00 19.48 19.95 822,902 +0.53(+2.74%)
Jun 14, 2010 19.84 20.01 19.34 19.42 871,247 -0.35(-1.78%)
Jun 11, 2010 19.74 19.85 19.56 19.77 603,688 +0.02(+0.12%)
Jun 10, 2010 19.79 20.08 19.69 19.75 1,317,444 +0.08(+0.40%)
Jun 09, 2010 19.82 19.89 19.45 19.67 1,907,374 -0.05(-0.24%)
Jun 08, 2010 19.70 20.08 19.52 19.72 1,540,136 +0.24(+1.24%)
Jun 07, 2010 18.81 19.82 18.61 19.47 2,012,613 +0.67(+3.57%)
Jun 04, 2010 19.30 19.65 18.77 18.80 2,177,863 -1.07(-5.39%)
Jun 03, 2010 19.84 19.92 19.50 19.87 1,195,101 -0.04(-0.20%)
Jun 02, 2010 19.58 19.99 19.48 19.91 759,563 +0.34(+1.72%)
Jun 01, 2010 19.51 20.28 19.51 19.58 1,429,372 +0.06(+0.32%)
May 28, 2010 19.83 19.90 19.36 19.51 857,328 -0.31(-1.58%)
May 27, 2010 19.44 19.93 19.41 19.83 1,012,089 +0.50(+2.59%)
May 26, 2010 19.65 19.99 19.32 19.33 1,472,386 +0.01(+0.04%)
May 25, 2010 18.47 19.32 18.29 19.32 1,743,384 +0.54(+2.87%)
May 24, 2010 19.23 19.61 18.73 18.78 1,297,505 -0.21(-1.11%)
May 21, 2010 18.36 19.17 18.15 18.99 2,345,603 +0.30(+1.59%)
May 20, 2010 18.59 19.48 18.51 18.69 2,796,866 -1.06(-5.38%)
May 19, 2010 20.61 20.67 19.28 19.76 3,203,056 -1.37(-6.47%)
May 18, 2010 21.02 21.37 20.81 21.12 1,760,933 +0.05(+0.26%)
May 17, 2010 21.64 21.64 20.65 21.07 1,758,104 -0.60(-2.78%)
May 14, 2010 21.70 21.93 20.88 21.67 2,400,873 +0.31(+1.46%)
May 13, 2010 21.76 21.98 21.14 21.36 1,566,146 -0.41(-1.90%)
May 12, 2010 21.36 22.19 21.29 21.77 3,422,775 +0.91(+4.34%)
May 11, 2010 21.05 21.22 20.51 20.86 2,423,098 +0.63(+3.13%)
May 10, 2010 20.20 20.50 19.76 20.23 1,618,092 +0.57(+2.90%)
May 07, 2010 19.96 20.14 19.05 19.66 3,086,019 -0.23(-1.14%)
May 06, 2010 19.83 20.31 19.14 19.89 2,662,004 +0.05(+0.28%)
May 05, 2010 19.56 20.04 19.14 19.83 1,640,835 +0.09(+0.47%)
May 04, 2010 20.33 20.54 19.40 19.74 2,243,351 -0.80(-3.92%)
May 03, 2010 20.97 20.98 20.32 20.54 968,035 -0.11(-0.53%)
Apr 30, 2010 20.82 21.09 20.65 20.65 1,254,571 -0.11(-0.53%)
Apr 29, 2010 20.50 20.80 20.31 20.76 1,144,132 +0.33(+1.61%)
Apr 28, 2010 20.36 20.70 20.27 20.43 1,548,450 +0.12(+0.62%)
Apr 27, 2010 19.86 20.48 19.79 20.31 1,316,902 +0.16(+0.81%)
Apr 26, 2010 20.44 20.54 20.12 20.15 2,007,111 -0.14(-0.69%)
Apr 23, 2010 20.00 20.45 19.75 20.29 1,100,320 +0.19(+0.93%)
Apr 22, 2010 19.84 20.10 19.57 20.10 1,521,540 +0.10(+0.51%)
Apr 21, 2010 19.97 20.27 19.87 20.00 1,569,103 +0.06(+0.31%)
Apr 20, 2010 19.88 20.12 19.85 19.94 1,327,561 +0.30(+1.55%)
Apr 19, 2010 19.20 19.65 19.20 19.63 1,965,715 +0.16(+0.80%)
Apr 16, 2010 19.22 19.55 19.19 19.47 2,891,441 -0.09(-0.44%)
Apr 15, 2010 19.65 19.79 19.40 19.56 1,038,212 -0.09(-0.44%)
Apr 14, 2010 19.72 20.03 19.44 19.65 1,267,436 -0.02(-0.08%)
Apr 13, 2010 19.78 19.83 19.22 19.66 1,122,581 -0.17(-0.87%)
Apr 12, 2010 19.82 20.20 19.78 19.83 1,832,034 -0.02(-0.12%)
Apr 09, 2010 19.47 19.86 19.29 19.86 1,442,711 +0.62(+3.25%)
Apr 08, 2010 19.21 19.50 18.84 19.23 918,271 -0.09(-0.45%)
Apr 07, 2010 19.07 19.53 19.04 19.32 1,243,352 +0.32(+1.69%)
Apr 06, 2010 19.12 19.34 18.99 19.00 890,018 -0.25(-1.30%)
Apr 05, 2010 18.92 19.33 18.91 19.25 1,078,491 +0.41(+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.