Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 20.41 21.24 20.41 21.22 201,456 +0.47(+2.24%)
Jul 29, 2010 21.04 21.06 20.41 20.75 138,400 -0.22(-1.07%)
Jul 28, 2010 19.26 21.57 19.26 20.98 202,385 -0.47(-2.21%)
Jul 27, 2010 21.39 21.70 21.32 21.45 181,214 +0.12(+0.55%)
Jul 26, 2010 20.89 21.37 20.75 21.33 263,058 +0.54(+2.58%)
Jul 23, 2010 20.05 20.83 20.05 20.80 122,555 +0.59(+2.93%)
Jul 22, 2010 19.82 20.21 19.79 20.21 259,620 +0.71(+3.63%)
Jul 21, 2010 19.90 19.92 19.49 19.50 139,196 -0.33(-1.67%)
Jul 20, 2010 19.49 19.95 19.35 19.83 170,899 +0.06(+0.32%)
Jul 19, 2010 19.87 20.21 19.46 19.77 119,174 -0.12(-0.59%)
Jul 16, 2010 20.46 20.52 19.86 19.88 236,356 -0.69(-3.35%)
Jul 15, 2010 20.78 20.78 20.23 20.57 145,622 -0.25(-1.20%)
Jul 14, 2010 20.52 20.89 20.42 20.82 139,961 +0.21(+1.04%)
Jul 13, 2010 20.01 20.70 19.87 20.61 229,885 +0.82(+4.12%)
Jul 12, 2010 19.84 20.11 19.70 19.79 130,920 -0.17(-0.85%)
Jul 09, 2010 19.69 20.00 19.69 19.96 112,220 +0.20(+1.00%)
Jul 08, 2010 19.99 20.08 19.52 19.77 125,121 -0.01(-0.05%)
Jul 07, 2010 19.49 19.83 19.33 19.78 163,232 +0.41(+2.13%)
Jul 06, 2010 19.87 20.13 19.31 19.36 222,907 -0.27(-1.37%)
Jul 02, 2010 19.87 19.87 19.55 19.63 165,399 -0.07(-0.36%)
Jul 01, 2010 19.47 19.77 19.00 19.70 318,096 +0.21(+1.06%)
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 19.84 453,988 -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 19.69 172,923 +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%)
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.