Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 18.64 19.10 18.46 18.61 1,993 +0.09(+0.49%)
Jun 29, 2010 18.38 18.56 18.04 18.52 738,010 -0.33(-1.74%)
Jun 25, 2010 18.84 18.96 18.54 18.84 686,913 +0.01(+0.04%)
Jun 24, 2010 19.16 19.32 18.82 18.84 505,183 -0.49(-2.53%)
Jun 23, 2010 19.79 19.79 19.04 19.33 695,691 -0.40(-2.02%)
Jun 22, 2010 20.08 20.24 19.67 19.72 606,275 -0.35(-1.74%)
Jun 21, 2010 20.72 20.73 19.99 20.07 542,163 -0.22(-1.10%)
Jun 18, 2010 20.30 20.39 20.09 20.30 421,353 +0.13(+0.66%)
Jun 17, 2010 20.46 20.46 19.88 20.16 328,867 -0.14(-0.69%)
Jun 16, 2010 20.17 20.49 20.14 20.30 355,063 -0.08(-0.38%)
Jun 15, 2010 20.12 20.41 19.90 20.38 290,790 +0.47(+2.38%)
Jun 14, 2010 19.90 20.41 19.86 19.90 529,171 +0.17(+0.88%)
Jun 11, 2010 19.14 19.79 19.08 19.73 390,434 +0.30(+1.54%)
Jun 10, 2010 18.70 19.69 18.70 19.43 744,588 +1.05(+5.71%)
Jun 09, 2010 18.35 18.98 18.31 18.38 558,878 +0.08(+0.42%)
Jun 08, 2010 18.24 18.39 17.79 18.30 502,867 +0.06(+0.30%)
Jun 07, 2010 18.66 18.81 18.24 18.25 432,161 -0.40(-2.15%)
Jun 04, 2010 18.65 19.45 18.58 18.65 775,467 -1.14(-5.76%)
Jun 03, 2010 19.60 20.12 19.16 19.79 833,213 +0.10(+0.49%)
Jun 02, 2010 19.35 19.70 19.01 19.69 454,311 +0.57(+2.96%)
Jun 01, 2010 19.73 19.89 19.11 19.13 549,566 -0.84(-4.19%)
May 28, 2010 19.96 20.18 19.71 19.96 533,419 -0.09(-0.45%)
May 27, 2010 19.96 20.08 19.73 20.05 693,852 +0.59(+3.05%)
May 26, 2010 19.53 19.89 19.30 19.46 719,725 +0.06(+0.32%)
May 25, 2010 19.08 19.46 18.76 19.40 1,039,606 -0.22(-1.13%)
May 24, 2010 19.80 20.04 19.61 19.62 543,771 -0.26(-1.29%)
May 21, 2010 19.41 20.13 19.34 19.87 1,130,183 +0.09(+0.45%)
May 20, 2010 19.69 20.25 19.69 19.78 1,301,053 -0.96(-4.63%)
May 19, 2010 20.94 21.00 20.18 20.74 953,122 -0.26(-1.22%)
May 18, 2010 21.99 22.14 20.90 21.00 792,222 -0.78(-3.58%)
May 17, 2010 21.91 22.18 21.27 21.78 857,479 -0.07(-0.32%)
May 14, 2010 21.85 21.90 21.31 21.85 789,448 +0.06(+0.25%)
May 13, 2010 22.27 22.38 21.64 21.79 539,903 -0.53(-2.38%)
May 12, 2010 21.99 22.38 21.90 22.32 821,645 +0.50(+2.31%)
May 11, 2010 22.03 22.12 21.74 21.82 478,872 -0.02(-0.09%)
May 10, 2010 21.61 21.84 21.58 21.84 758,741 +0.91(+4.35%)
May 07, 2010 21.23 21.70 20.55 20.93 1,414,349 -0.49(-2.29%)
May 06, 2010 21.66 21.94 20.13 21.42 1,362,313 -0.49(-2.24%)
May 05, 2010 21.91 22.08 21.48 21.91 809,746 -0.27(-1.21%)
May 04, 2010 22.77 22.78 22.01 22.18 763,514 -0.90(-3.92%)
May 03, 2010 22.72 23.14 22.40 23.08 673,392 +0.55(+2.42%)
Apr 30, 2010 23.63 23.64 22.47 22.54 955,556 -1.01(-4.28%)
Apr 29, 2010 23.49 23.73 23.23 23.55 414,028 +0.31(+1.34%)
Apr 28, 2010 23.29 23.48 22.87 23.23 580,578 +0.10(+0.42%)
Apr 27, 2010 24.05 24.16 23.11 23.14 548,173 -1.05(-4.34%)
Apr 26, 2010 24.13 24.64 24.10 24.19 459,842 +0.09(+0.37%)
Apr 23, 2010 24.59 24.68 23.66 24.10 1,011,403 -0.29(-1.19%)
Apr 22, 2010 23.13 24.41 22.76 24.39 1,772,088 +0.95(+4.04%)
Apr 21, 2010 23.35 23.48 23.09 23.44 792,829 +0.14(+0.62%)
Apr 20, 2010 22.68 23.32 22.62 23.30 573,778 +0.78(+3.46%)
Apr 19, 2010 22.79 23.01 22.37 22.52 566,001 -0.35(-1.54%)
Apr 16, 2010 23.33 23.49 22.74 22.87 1,063,818 -0.53(-2.27%)
Apr 15, 2010 22.18 23.63 22.11 23.40 2,228,202 +1.12(+5.02%)
Apr 14, 2010 20.92 22.30 20.92 22.28 1,356,197 +1.42(+6.78%)
Apr 13, 2010 20.99 21.14 20.67 20.87 615,691 -0.06(-0.26%)
Apr 12, 2010 20.71 21.03 20.69 20.92 511,044 +0.24(+1.17%)
Apr 09, 2010 20.65 20.71 20.48 20.68 385,023 +0.10(+0.47%)
Apr 08, 2010 20.27 20.66 20.15 20.58 536,183 +0.26(+1.29%)
Apr 07, 2010 20.49 20.54 20.23 20.32 571,540 -0.13(-0.64%)
Apr 06, 2010 20.17 20.57 20.02 20.45 401,660 +0.38(+1.89%)
Apr 05, 2010 20.01 20.32 19.94 20.07 846,738 +0.09(+0.45%)
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.