Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 17.74 18.03 17.47 17.52 106,405,160 -0.23(-1.29%)
Jun 29, 2010 18.37 18.42 17.59 17.75 157,303,888 -0.93(-4.98%)
Jun 25, 2010 19.07 19.12 18.51 18.68 205,253,248 -0.36(-1.87%)
Jun 24, 2010 19.38 19.58 18.98 19.03 111,972,856 -0.23(-1.22%)
Jun 23, 2010 19.63 19.63 19.20 19.27 80,734,288 -0.35(-1.79%)
Jun 22, 2010 19.92 20.14 19.61 19.62 73,540,424 -0.14(-0.69%)
Jun 21, 2010 20.39 20.47 19.71 19.76 71,741,936 -0.37(-1.85%)
Jun 18, 2010 20.08 20.20 19.92 20.13 68,409,472 +0.05(+0.27%)
Jun 17, 2010 20.22 20.30 19.82 20.08 63,045,316 +0.04(+0.19%)
Jun 16, 2010 20.15 20.23 19.97 20.04 63,967,352 -0.20(-0.99%)
Jun 15, 2010 19.60 20.29 19.60 20.24 107,228,984 +0.83(+4.27%)
Jun 14, 2010 19.69 19.76 19.39 19.41 66,934,272 -0.13(-0.64%)
Jun 11, 2010 19.06 19.58 18.86 19.53 89,395,192 +0.50(+2.64%)
Jun 10, 2010 19.13 19.15 18.86 19.03 103,602,448 +0.16(+0.85%)
Jun 09, 2010 19.20 19.43 18.84 18.87 115,298,848 -0.24(-1.27%)
Jun 08, 2010 19.22 19.23 18.77 19.12 114,562,832 -0.14(-0.71%)
Jun 07, 2010 19.66 19.66 19.21 19.25 105,613,232 -0.38(-1.94%)
Jun 04, 2010 19.87 20.23 19.50 19.63 118,001,816 -0.81(-3.98%)
Jun 03, 2010 20.21 20.50 20.11 20.45 89,108,256 +0.30(+1.51%)
Jun 02, 2010 19.84 20.16 19.59 20.14 85,805,952 +0.43(+2.20%)
Jun 01, 2010 19.44 20.03 19.43 19.71 100,031,096 +0.07(+0.35%)
May 28, 2010 19.79 19.88 19.53 19.64 88,668,536 -0.15(-0.77%)
May 27, 2010 19.59 20.07 19.58 19.79 179,183,856 +0.75(+3.96%)
May 26, 2010 19.97 20.25 18.70 19.04 231,924,592 -0.81(-4.07%)
May 25, 2010 19.53 20.04 19.32 19.85 129,139,824 -0.15(-0.76%)
May 24, 2010 20.44 20.45 19.99 20.00 96,794,144 -0.43(-2.12%)
May 21, 2010 20.27 20.64 20.13 20.43 154,475,520 -0.21(-1.00%)
May 20, 2010 20.79 21.19 20.59 20.64 115,541,560 -0.86(-4.00%)
May 19, 2010 21.71 21.84 21.16 21.50 81,108,224 -0.27(-1.25%)
May 18, 2010 21.98 22.08 21.62 21.77 69,311,104 -0.16(-0.74%)
May 17, 2010 22.07 22.15 21.56 21.93 60,766,944 +0.01(+0.03%)
May 14, 2010 22.13 22.14 21.71 21.93 83,568,640 -0.23(-1.06%)
May 13, 2010 22.18 22.53 22.11 22.16 59,743,500 -0.15(-0.68%)
May 12, 2010 21.96 22.42 21.92 22.31 62,183,676 +0.42(+1.94%)
May 11, 2010 22.19 22.47 21.65 21.89 84,169,488 -0.05(-0.21%)
May 10, 2010 21.96 22.34 21.76 21.93 114,338,264 +0.55(+2.59%)
May 07, 2010 21.93 21.94 20.70 21.38 229,219,488 -0.58(-2.66%)
May 06, 2010 22.43 22.65 21.15 21.96 169,565,392 -0.66(-2.91%)
May 05, 2010 22.68 22.80 22.50 22.62 88,176,504 -0.21(-0.93%)
May 04, 2010 23.13 23.15 22.55 22.83 108,289,736 -0.55(-2.37%)
May 03, 2010 23.24 23.54 23.18 23.39 58,043,672 +0.25(+1.06%)
Apr 30, 2010 23.55 23.55 23.13 23.14 83,418,544 -0.35(-1.51%)
Apr 29, 2010 23.44 23.82 23.24 23.50 69,491,216 +0.07(+0.30%)
Apr 28, 2010 23.43 23.49 23.21 23.43 85,135,040 +0.05(+0.21%)
Apr 27, 2010 23.46 23.68 23.30 23.38 90,689,744 -0.20(-0.85%)
Apr 26, 2010 23.49 23.70 23.39 23.58 83,984,632 +0.11(+0.48%)
Apr 23, 2010 23.58 23.93 23.23 23.46 167,267,456 -0.33(-1.37%)
Apr 22, 2010 23.52 23.90 23.42 23.79 111,538,736 +0.04(+0.19%)
Apr 21, 2010 23.74 23.87 23.67 23.75 73,012,032 -0.02(-0.09%)
Apr 20, 2010 23.66 23.83 23.59 23.77 68,876,688 +0.24(+1.03%)
Apr 19, 2010 23.32 23.68 23.31 23.52 85,713,968 +0.28(+1.20%)
Apr 16, 2010 23.33 23.48 23.19 23.24 117,049,208 -0.15(-0.65%)
Apr 15, 2010 23.36 23.46 23.27 23.40 69,597,048 +0.04(+0.16%)
Apr 14, 2010 23.33 23.49 23.24 23.36 90,958,032 +0.28(+1.22%)
Apr 13, 2010 22.85 23.11 22.83 23.08 54,570,376 +0.10(+0.43%)
Apr 12, 2010 22.93 23.11 22.89 22.98 48,911,912 -0.02(-0.07%)
Apr 09, 2010 22.70 23.05 22.66 22.99 72,249,368 +0.32(+1.40%)
Apr 08, 2010 22.22 22.72 22.21 22.68 83,905,120 +0.43(+1.94%)
Apr 07, 2010 22.10 22.40 22.08 22.24 76,950,712 +0.02(+0.10%)
Apr 06, 2010 22.09 22.42 21.96 22.22 62,216,404 +0.04(+0.17%)
Apr 05, 2010 22.08 22.30 22.00 22.18 45,299,652 +0.08(+0.38%)
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.