Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 12.95 13.17 12.75 12.79 97,771,416 -0.22(-1.72%)
Jun 29, 2010 13.15 13.18 12.92 13.01 119,883,288 -0.16(-1.21%)
Jun 25, 2010 13.41 13.42 13.08 13.17 144,039,968 -0.19(-1.41%)
Jun 24, 2010 13.55 13.67 13.28 13.36 94,320,888 -0.32(-2.35%)
Jun 23, 2010 13.77 13.82 13.58 13.68 93,329,480 -0.11(-0.81%)
Jun 22, 2010 13.89 14.02 13.71 13.79 89,460,496 -0.14(-0.99%)
Jun 21, 2010 14.25 14.26 13.84 13.93 74,446,152 -0.14(-0.98%)
Jun 18, 2010 14.17 14.23 13.92 14.07 98,684,768 -0.08(-0.56%)
Jun 17, 2010 14.19 14.26 13.94 14.15 56,683,980 +0.02(+0.14%)
Jun 16, 2010 14.07 14.23 13.94 14.13 66,711,988 +0.01(+0.04%)
Jun 15, 2010 13.88 14.17 13.81 14.12 94,367,680 +0.39(+2.82%)
Jun 14, 2010 13.77 13.90 13.69 13.73 104,756,688 +0.16(+1.21%)
Jun 11, 2010 13.35 13.64 13.33 13.57 75,291,872 +0.06(+0.44%)
Jun 10, 2010 13.38 13.54 13.31 13.51 86,958,416 +0.41(+3.11%)
Jun 09, 2010 13.40 13.54 13.06 13.10 89,678,472 -0.16(-1.24%)
Jun 08, 2010 13.29 13.30 12.98 13.27 138,951,584 -0.08(-0.63%)
Jun 07, 2010 13.77 13.82 13.31 13.35 99,435,896 -0.42(-3.04%)
Jun 04, 2010 14.16 14.20 13.67 13.77 103,319,552 -0.63(-4.36%)
Jun 03, 2010 14.43 14.46 14.12 14.40 83,079,840 +0.06(+0.41%)
Jun 02, 2010 14.06 14.35 13.91 14.34 93,269,992 +0.41(+2.97%)
Jun 01, 2010 14.00 14.29 13.89 13.92 86,959,240 -0.16(-1.12%)
May 28, 2010 14.30 14.30 13.96 14.08 110,610,984 -0.22(-1.56%)
May 27, 2010 13.91 14.33 13.88 14.30 126,578,824 +0.70(+5.12%)
May 26, 2010 13.87 14.13 13.61 13.61 130,062,784 -0.10(-0.72%)
May 25, 2010 13.23 13.72 13.17 13.71 146,213,344 +0.12(+0.87%)
May 24, 2010 13.77 13.95 13.55 13.59 85,808,544 -0.16(-1.14%)
May 21, 2010 13.42 13.92 13.27 13.74 170,024,112 +0.08(+0.56%)
May 20, 2010 13.65 13.96 13.56 13.67 161,974,352 -0.53(-3.75%)
May 19, 2010 14.15 14.27 13.80 14.20 136,161,584 +0.11(+0.79%)
May 18, 2010 14.55 14.61 14.02 14.09 116,496,256 -0.39(-2.68%)
May 17, 2010 14.30 14.49 14.07 14.48 98,283,888 +0.09(+0.59%)
May 14, 2010 14.59 14.60 14.15 14.39 127,060,704 -0.40(-2.71%)
May 13, 2010 15.14 15.23 14.70 14.79 94,413,256 -0.39(-2.55%)
May 12, 2010 14.86 15.21 14.78 15.18 126,716,184 +0.53(+3.64%)
May 11, 2010 15.01 15.03 14.53 14.65 156,227,440 -0.18(-1.20%)
May 10, 2010 14.66 14.83 14.57 14.82 171,251,824 +0.82(+5.82%)
May 07, 2010 13.98 14.27 13.45 14.01 211,996,416 -0.13(-0.93%)
May 06, 2010 14.56 14.71 13.08 14.14 244,272,976 -0.44(-2.99%)
May 05, 2010 14.56 14.71 14.40 14.58 147,276,048 -0.15(-1.02%)
May 04, 2010 14.97 14.98 14.62 14.73 138,931,888 -0.46(-3.01%)
May 03, 2010 15.00 15.30 14.95 15.18 84,945,768 +0.27(+1.84%)
Apr 30, 2010 15.31 15.31 14.89 14.91 125,410,456 -0.42(-2.77%)
Apr 29, 2010 15.23 15.35 15.21 15.33 90,458,256 +0.15(+0.99%)
Apr 28, 2010 15.28 15.31 14.95 15.18 167,031,552 -0.06(-0.39%)
Apr 27, 2010 15.49 15.58 15.21 15.24 120,910,000 -0.31(-1.97%)
Apr 26, 2010 15.72 15.75 15.54 15.55 88,384,152 -0.14(-0.92%)
Apr 23, 2010 15.63 15.71 15.49 15.69 87,277,792 +0.03(+0.21%)
Apr 22, 2010 15.37 15.71 15.22 15.66 112,817,208 +0.12(+0.80%)
Apr 21, 2010 15.73 15.75 15.37 15.54 113,178,720 -0.21(-1.33%)
Apr 20, 2010 15.80 15.83 15.60 15.74 101,051,632 +0.08(+0.50%)
Apr 19, 2010 15.61 15.69 15.37 15.67 109,213,560 +0.05(+0.33%)
Apr 16, 2010 15.71 15.77 15.52 15.61 157,751,072 -0.20(-1.24%)
Apr 15, 2010 15.56 15.91 15.54 15.81 169,679,392 +0.46(+2.98%)
Apr 14, 2010 15.39 15.46 15.19 15.35 244,572,576 +0.49(+3.29%)
Apr 13, 2010 14.79 14.90 14.67 14.86 186,460,768 +0.15(+1.02%)
Apr 12, 2010 14.81 14.84 14.65 14.71 75,471,600 -0.01(-0.05%)
Apr 09, 2010 14.62 14.73 14.60 14.72 69,747,048 +0.16(+1.08%)
Apr 08, 2010 14.61 14.63 14.47 14.56 62,364,408 -0.09(-0.62%)
Apr 07, 2010 14.64 14.80 14.52 14.65 95,798,240 +0.03(+0.22%)
Apr 06, 2010 14.64 14.67 14.53 14.62 72,085,304 -0.12(-0.84%)
Apr 05, 2010 14.67 14.79 14.58 14.75 53,530,220 +0.13(+0.89%)
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.