Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 19.67 19.74 19.37 19.72 109,331,328 -0.17(-0.85%)
Jul 29, 2010 19.96 20.18 19.56 19.89 90,881,544 +0.06(+0.31%)
Jul 28, 2010 19.92 20.01 19.74 19.83 91,582,432 -0.16(-0.80%)
Jul 27, 2010 19.97 20.05 19.83 19.99 79,409,200 +0.05(+0.23%)
Jul 26, 2010 19.76 20.02 19.71 19.94 88,014,264 +0.22(+1.12%)
Jul 23, 2010 19.74 19.88 19.29 19.72 142,032,304 -0.02(-0.12%)
Jul 22, 2010 19.49 19.86 19.46 19.74 95,434,912 +0.55(+2.87%)
Jul 21, 2010 19.56 19.60 19.08 19.19 95,859,336 -0.27(-1.41%)
Jul 20, 2010 18.99 19.47 18.87 19.47 59,567,928 +0.19(+0.99%)
Jul 19, 2010 19.07 19.33 19.03 19.28 48,998,460 +0.26(+1.37%)
Jul 16, 2010 19.49 19.59 19.01 19.02 85,157,544 -0.47(-2.43%)
Jul 15, 2010 19.48 19.55 19.09 19.49 74,508,104 +0.05(+0.28%)
Jul 14, 2010 19.48 19.57 19.19 19.44 95,255,536 +0.24(+1.23%)
Jul 13, 2010 19.21 19.33 19.02 19.20 80,941,840 +0.23(+1.21%)
Jul 12, 2010 18.67 19.02 18.66 18.97 65,247,068 +0.43(+2.31%)
Jul 09, 2010 18.59 18.65 18.45 18.54 70,428,944 -0.11(-0.57%)
Jul 08, 2010 18.80 18.81 18.32 18.65 66,432,388 +0.08(+0.45%)
Jul 07, 2010 18.20 18.58 18.04 18.57 107,262,520 +0.37(+2.02%)
Jul 06, 2010 18.11 18.41 18.02 18.20 96,310,656 +0.42(+2.36%)
Jul 02, 2010 17.85 17.94 17.61 17.78 81,786,952 +0.08(+0.48%)
Jul 01, 2010 17.64 17.82 17.37 17.70 120,706,304 +0.11(+0.65%)
Jun 30, 2010 17.80 18.09 17.54 17.58 106,020,176 -0.23(-1.29%)
Jun 29, 2010 18.44 18.49 17.66 17.81 156,734,752 -0.93(-4.98%)
Jun 25, 2010 19.14 19.19 18.57 18.74 204,510,624 -0.36(-1.87%)
Jun 24, 2010 19.45 19.65 19.05 19.10 111,567,728 -0.24(-1.22%)
Jun 23, 2010 19.70 19.70 19.27 19.34 80,442,192 -0.35(-1.79%)
Jun 22, 2010 19.99 20.21 19.68 19.69 73,274,344 -0.14(-0.69%)
Jun 21, 2010 20.46 20.55 19.78 19.83 71,482,368 -0.37(-1.85%)
Jun 18, 2010 20.15 20.27 20.00 20.20 68,161,960 +0.05(+0.27%)
Jun 17, 2010 20.29 20.38 19.90 20.15 62,817,212 +0.04(+0.19%)
Jun 16, 2010 20.22 20.31 20.04 20.11 63,735,912 -0.20(-0.99%)
Jun 15, 2010 19.67 20.36 19.67 20.31 106,841,024 +0.83(+4.27%)
Jun 14, 2010 19.76 19.83 19.46 19.48 66,692,096 -0.13(-0.64%)
Jun 11, 2010 19.13 19.65 18.93 19.61 89,071,752 +0.50(+2.64%)
Jun 10, 2010 19.20 19.22 18.93 19.10 103,227,600 +0.16(+0.85%)
Jun 09, 2010 19.27 19.50 18.91 18.94 114,881,680 -0.24(-1.27%)
Jun 08, 2010 19.29 19.30 18.83 19.19 114,148,328 -0.14(-0.71%)
Jun 07, 2010 19.73 19.74 19.28 19.32 105,231,112 -0.38(-1.94%)
Jun 04, 2010 19.94 20.30 19.57 19.70 117,574,872 -0.82(-3.98%)
Jun 03, 2010 20.29 20.58 20.18 20.52 88,785,856 +0.31(+1.51%)
Jun 02, 2010 19.91 20.23 19.66 20.22 85,495,496 +0.44(+2.20%)
Jun 01, 2010 19.51 20.10 19.50 19.78 99,669,176 +0.07(+0.35%)
May 28, 2010 19.87 19.96 19.61 19.71 88,347,728 -0.15(-0.77%)
May 27, 2010 19.66 20.14 19.66 19.87 178,535,568 +0.76(+3.96%)
May 26, 2010 20.04 20.33 18.77 19.11 231,085,472 -0.81(-4.07%)
May 25, 2010 19.60 20.12 19.39 19.92 128,672,584 -0.15(-0.76%)
May 24, 2010 20.51 20.52 20.06 20.07 96,443,936 -0.44(-2.12%)
May 21, 2010 20.35 20.71 20.20 20.51 153,916,608 -0.21(-1.00%)
May 20, 2010 20.87 21.27 20.66 20.71 115,123,520 -0.86(-4.00%)
May 19, 2010 21.79 21.92 21.23 21.58 80,814,768 -0.27(-1.25%)
May 18, 2010 22.06 22.16 21.70 21.85 69,060,328 -0.16(-0.74%)
May 17, 2010 22.15 22.23 21.64 22.01 60,547,080 +0.01(+0.03%)
May 14, 2010 22.21 22.22 21.78 22.00 83,266,280 -0.24(-1.06%)
May 13, 2010 22.26 22.61 22.19 22.24 59,527,340 -0.15(-0.68%)
May 12, 2010 22.04 22.50 22.00 22.39 61,958,688 +0.43(+1.94%)
May 11, 2010 22.27 22.55 21.73 21.97 83,864,952 -0.05(-0.21%)
May 10, 2010 22.04 22.42 21.84 22.01 113,924,576 +0.56(+2.59%)
May 07, 2010 22.00 22.02 20.78 21.46 228,390,144 -0.59(-2.66%)
May 06, 2010 22.51 22.73 21.23 22.04 168,951,888 -0.66(-2.91%)
May 05, 2010 22.77 22.89 22.58 22.70 87,857,472 -0.21(-0.93%)
May 04, 2010 23.21 23.24 22.63 22.92 107,897,936 -0.56(-2.37%)
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.