Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 19.62 20.13 19.44 19.50 174,316 -0.07(-0.37%)
Jun 29, 2010 19.69 19.97 19.37 19.57 309,579 -0.09(-0.46%)
Jun 25, 2010 19.82 19.94 19.57 19.66 377,190 -0.02(-0.09%)
Jun 24, 2010 19.30 19.90 19.30 19.68 194,384 +0.22(+1.15%)
Jun 23, 2010 19.67 19.79 19.43 19.45 148,610 -0.20(-1.00%)
Jun 22, 2010 19.84 20.37 19.62 19.65 180,745 -0.19(-0.95%)
Jun 21, 2010 20.03 20.31 19.69 19.84 217,386 +0.00(+0.00%)
Jun 18, 2010 19.78 20.15 19.65 19.84 453,987 -0.19(-0.94%)
Jun 17, 2010 20.14 20.37 19.96 20.03 228,251 -0.15(-0.75%)
Jun 16, 2010 20.50 20.50 20.15 20.18 188,038 -0.45(-2.17%)
Jun 15, 2010 19.95 20.72 19.83 20.63 162,591 +0.76(+3.83%)
Jun 14, 2010 20.10 20.24 19.83 19.86 125,792 -0.04(-0.18%)
Jun 11, 2010 19.38 19.91 19.38 19.90 161,477 +0.21(+1.09%)
Jun 10, 2010 19.60 19.70 19.37 19.69 172,922 +0.43(+2.23%)
Jun 09, 2010 19.47 19.65 18.62 19.26 188,413 +0.00(+0.00%)
Jun 08, 2010 19.29 19.29 18.86 19.26 165,472 +0.10(+0.51%)
Jun 07, 2010 19.75 19.79 19.13 19.16 200,050 -0.44(-2.24%)
Jun 04, 2010 20.07 20.29 19.55 19.60 310,812 -0.99(-4.79%)
Jun 03, 2010 20.18 20.68 19.80 20.58 159,384 +0.39(+1.95%)
Jun 02, 2010 19.76 20.25 19.58 20.19 269,187 +0.59(+3.02%)
Jun 01, 2010 19.98 20.26 19.59 19.60 323,014 -0.60(-2.97%)
May 28, 2010 20.43 20.39 19.96 20.20 180,181 -0.23(-1.14%)
May 27, 2010 20.55 20.55 20.15 20.43 283,635 +0.26(+1.29%)
May 26, 2010 19.95 20.44 19.82 20.17 337,021 +0.36(+1.81%)
May 25, 2010 19.28 19.93 19.05 19.81 301,803 +0.06(+0.32%)
May 24, 2010 19.81 20.09 19.46 19.75 149,941 -0.03(-0.14%)
May 21, 2010 19.48 20.06 19.34 19.78 313,466 -0.11(-0.54%)
May 20, 2010 19.73 20.68 19.66 19.88 352,371 -0.84(-4.04%)
May 19, 2010 20.77 21.01 20.35 20.72 160,471 -0.16(-0.77%)
May 18, 2010 21.42 21.42 20.82 20.88 185,883 -0.28(-1.31%)
May 17, 2010 20.93 21.17 20.38 21.16 245,765 +0.36(+1.71%)
May 14, 2010 20.90 20.91 20.51 20.80 297,945 -0.20(-0.93%)
May 13, 2010 21.03 21.43 20.93 21.00 303,742 -0.16(-0.76%)
May 12, 2010 20.24 21.18 20.16 21.16 183,657 +1.02(+5.04%)
May 11, 2010 20.22 20.53 19.61 20.14 156,970 +0.02(+0.09%)
May 10, 2010 19.97 20.14 19.80 20.12 239,846 +0.99(+5.17%)
May 07, 2010 19.48 19.73 18.54 19.13 266,525 -0.48(-2.45%)
May 06, 2010 19.96 20.28 18.54 19.61 289,223 -0.41(-2.05%)
May 05, 2010 20.09 20.52 20.00 20.02 319,669 -0.43(-2.09%)
May 04, 2010 20.86 20.86 20.22 20.45 326,659 -0.72(-3.41%)
May 03, 2010 20.70 21.36 20.60 21.17 385,313 +0.63(+3.08%)
Apr 30, 2010 21.28 21.42 20.53 20.54 314,414 -0.79(-3.72%)
Apr 29, 2010 20.66 21.42 20.33 21.34 528,064 +0.79(+3.86%)
Apr 28, 2010 22.15 22.45 19.96 20.54 750,525 -2.31(-10.10%)
Apr 27, 2010 22.99 23.22 22.80 22.85 170,655 -0.31(-1.35%)
Apr 26, 2010 23.07 23.43 22.87 23.16 164,554 -0.01(-0.04%)
Apr 23, 2010 23.59 23.62 23.11 23.17 157,500 -0.36(-1.51%)
Apr 22, 2010 23.64 23.71 23.38 23.53 324,906 -0.42(-1.75%)
Apr 21, 2010 23.63 24.00 23.63 23.95 152,179 +0.27(+1.13%)
Apr 20, 2010 23.23 23.68 23.23 23.68 118,847 +0.47(+2.04%)
Apr 19, 2010 23.14 23.23 22.81 23.21 144,640 +0.04(+0.15%)
Apr 16, 2010 23.43 23.62 23.14 23.17 180,395 -0.26(-1.10%)
Apr 15, 2010 23.30 23.48 23.22 23.43 90,794 +0.13(+0.57%)
Apr 14, 2010 22.68 23.30 22.62 23.30 232,132 +0.77(+3.40%)
Apr 13, 2010 22.28 22.55 22.19 22.53 72,182 +0.20(+0.88%)
Apr 12, 2010 22.09 22.33 21.83 22.33 166,374 +0.30(+1.38%)
Apr 09, 2010 22.21 22.21 21.77 22.03 128,799 -0.12(-0.52%)
Apr 08, 2010 21.85 22.29 21.67 22.15 127,205 +0.15(+0.69%)
Apr 07, 2010 22.64 22.65 21.76 21.99 362,726 -0.73(-3.22%)
Apr 06, 2010 22.67 22.77 22.56 22.73 78,809 -0.11(-0.47%)
Apr 05, 2010 22.32 22.86 22.20 22.83 112,392 +0.52(+2.32%)
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.