Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 11.70 11.71 11.41 11.47 1,676 -0.20(-1.69%)
Jun 29, 2010 12.03 12.11 11.57 11.66 54,174 -0.64(-5.21%)
Jun 25, 2010 12.30 12.66 12.26 12.30 44,532,816 -0.26(-2.04%)
Jun 24, 2010 12.82 12.82 12.51 12.56 34,726 -0.32(-2.48%)
Jun 23, 2010 12.79 13.00 12.68 12.88 16,769,783 +0.01(+0.06%)
Jun 22, 2010 13.09 13.12 12.82 12.87 30,617 -0.21(-1.57%)
Jun 21, 2010 13.12 13.26 12.98 13.08 17,440,184 +0.13(+1.04%)
Jun 18, 2010 12.94 13.02 12.77 12.94 19,665,476 -0.06(-0.44%)
Jun 17, 2010 12.96 13.02 12.70 13.00 1,901 +0.04(+0.27%)
Jun 16, 2010 13.23 13.31 12.87 12.96 30,786,166 -0.34(-2.56%)
Jun 15, 2010 12.92 13.31 12.84 13.31 6,148 +0.26(+2.01%)
Jun 14, 2010 13.06 13.18 12.94 13.04 23,736,606 +0.16(+1.27%)
Jun 11, 2010 12.57 13.26 12.53 12.88 36,912,356 +0.23(+1.85%)
Jun 10, 2010 12.60 12.67 12.36 12.64 54,575 +0.37(+3.01%)
Jun 09, 2010 12.26 12.61 12.21 12.28 46,569,848 +0.17(+1.41%)
Jun 08, 2010 11.69 12.13 11.61 12.11 5,177 +0.75(+6.56%)
Jun 07, 2010 11.61 11.77 11.35 11.36 20,363,576 -0.16(-1.42%)
Jun 04, 2010 11.52 11.84 11.48 11.52 20,094,840 -0.41(-3.45%)
Jun 03, 2010 12.03 12.13 11.74 11.93 281 -0.01(-0.12%)
Jun 02, 2010 11.73 11.95 11.63 11.95 112,948 +0.31(+2.62%)
Jun 01, 2010 12.12 12.14 11.62 11.64 66,729 -0.73(-5.91%)
May 28, 2010 12.38 12.50 12.15 12.38 31,947,330 -0.06(-0.51%)
May 27, 2010 12.24 12.44 12.11 12.44 25,011,394 +0.48(+4.04%)
May 26, 2010 12.27 12.27 11.91 11.96 1,690 -0.04(-0.36%)
May 25, 2010 11.60 12.01 11.44 12.00 2,366 +0.06(+0.53%)
May 24, 2010 11.98 12.10 11.91 11.94 22,431,874 -0.08(-0.71%)
May 21, 2010 11.68 12.13 11.55 12.02 26,231,594 +0.12(+1.01%)
May 20, 2010 12.00 12.22 11.90 11.90 41,865 -0.52(-4.16%)
May 19, 2010 12.69 12.78 12.37 12.42 31,120,400 -0.35(-2.77%)
May 18, 2010 12.99 13.21 12.72 12.77 1,024 -0.20(-1.53%)
May 17, 2010 12.79 13.00 12.57 12.97 27,816,748 +0.25(+2.00%)
May 14, 2010 12.71 12.95 12.51 12.71 25,440,692 -0.40(-3.02%)
May 13, 2010 13.10 13.32 13.05 13.11 19,278,236 +0.10(+0.76%)
May 12, 2010 12.96 13.31 12.90 13.01 18,149,576 +0.11(+0.88%)
May 11, 2010 13.05 13.05 12.83 12.90 18,293,284 -0.13(-1.03%)
May 10, 2010 12.97 13.03 12.88 13.03 26,208,630 +0.62(+4.96%)
May 07, 2010 12.49 12.61 11.95 12.42 34,258,948 +0.03(+0.23%)
May 06, 2010 13.07 13.10 10.98 12.39 754,702 -0.71(-5.46%)
May 05, 2010 13.18 13.38 13.06 13.10 27,793,572 -0.30(-2.27%)
May 04, 2010 13.87 13.90 13.32 13.41 1,141 -0.62(-4.39%)
May 03, 2010 13.78 14.10 13.63 14.02 18,286,196 +0.40(+2.91%)
Apr 30, 2010 14.26 14.33 13.61 13.63 28,810,230 -0.49(-3.46%)
Apr 29, 2010 14.36 14.41 14.06 14.12 30,147,718 -0.09(-0.65%)
Apr 28, 2010 14.55 14.58 14.01 14.21 29,579,126 -0.04(-0.25%)
Apr 27, 2010 14.81 14.94 14.23 14.24 29,909 -0.57(-3.82%)
Apr 26, 2010 14.79 14.87 14.74 14.81 16,898,748 +0.06(+0.38%)
Apr 23, 2010 14.68 14.76 14.57 14.75 15,917,183 +0.11(+0.72%)
Apr 22, 2010 14.43 14.70 14.18 14.65 18,216,012 +0.21(+1.42%)
Apr 21, 2010 14.44 14.57 14.26 14.44 130,435 +0.21(+1.49%)
Apr 20, 2010 14.24 14.30 14.00 14.23 377,589 +0.08(+0.60%)
Apr 19, 2010 14.12 14.30 13.89 14.14 19,004,002 +0.06(+0.40%)
Apr 16, 2010 14.26 14.37 13.98 14.09 16,933,100 -0.23(-1.58%)
Apr 15, 2010 14.34 14.47 14.29 14.31 13,908,877 -0.06(-0.44%)
Apr 14, 2010 14.27 14.38 14.09 14.38 14,989,167 +0.20(+1.40%)
Apr 13, 2010 14.11 14.21 14.02 14.18 13,794,099 +0.04(+0.25%)
Apr 12, 2010 13.98 14.19 13.98 14.14 13,971,645 +0.22(+1.58%)
Apr 09, 2010 14.06 14.11 13.90 13.92 17,998,418 -0.11(-0.76%)
Apr 08, 2010 14.11 14.12 13.85 14.03 23,820,684 -0.18(-1.25%)
Apr 07, 2010 14.40 14.47 14.14 14.21 17,359,548 -0.27(-1.86%)
Apr 06, 2010 14.58 14.58 14.35 14.48 14,695,383 -0.03(-0.20%)
Apr 05, 2010 14.50 14.69 14.46 14.50 11,845,408 +0.08(+0.54%)
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.