Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 14.24 14.74 14.08 14.65 30,706,669 +0.65(+4.62%)
Jul 29, 2010 14.36 14.45 13.62 14.00 35,393,141 -0.33(-2.28%)
Jul 28, 2010 14.83 14.91 14.24 14.33 34,626,361 -0.54(-3.63%)
Jul 27, 2010 15.00 15.07 14.65 14.87 22,698,788 +0.19(+1.26%)
Jul 26, 2010 15.50 15.57 14.51 14.68 32,723,159 -0.70(-4.56%)
Jul 23, 2010 15.00 15.54 14.60 15.39 33,513,970 +0.59(+4.00%)
Jul 22, 2010 15.64 16.07 14.54 14.79 95,363,639 -2.30(-13.45%)
Jul 21, 2010 17.44 17.66 16.98 17.09 32,890,718 -0.11(-0.61%)
Jul 20, 2010 16.74 17.27 16.36 17.20 17,620,862 +0.21(+1.25%)
Jul 19, 2010 16.82 17.16 16.45 16.99 13,229,825 +0.07(+0.43%)
Jul 16, 2010 17.24 17.28 16.82 16.91 14,472,675 -0.39(-2.25%)
Jul 15, 2010 17.38 17.46 17.03 17.30 15,295,322 -0.27(-1.54%)
Jul 14, 2010 17.22 17.71 17.01 17.57 13,640,032 +0.30(+1.72%)
Jul 13, 2010 17.35 17.39 16.84 17.27 17,571,477 +0.22(+1.29%)
Jul 12, 2010 16.85 17.21 16.73 17.05 13,405,868 +0.26(+1.57%)
Jul 09, 2010 16.60 16.83 16.33 16.79 12,737,459 +0.08(+0.47%)
Jul 08, 2010 17.15 17.54 16.46 16.71 26,282,361 -0.22(-1.27%)
Jul 07, 2010 15.55 16.93 15.33 16.93 28,477,127 +1.60(+10.46%)
Jul 06, 2010 15.63 15.92 15.18 15.32 15,771,784 +0.03(+0.18%)
Jul 02, 2010 15.81 15.92 15.19 15.30 11,221,616 -0.37(-2.35%)
Jul 01, 2010 15.54 15.78 14.75 15.67 22,759,156 +0.14(+0.93%)
Jun 30, 2010 15.71 16.18 15.43 15.52 26,103,665 -0.56(-3.49%)
Jun 29, 2010 16.49 16.55 16.01 16.08 20,323,618 -0.77(-4.58%)
Jun 25, 2010 16.49 16.95 16.07 16.85 18,132,086 +0.39(+2.37%)
Jun 24, 2010 16.70 16.84 16.37 16.46 13,636,630 -0.36(-2.14%)
Jun 23, 2010 16.82 17.00 16.29 16.82 14,732,067 +0.19(+1.15%)
Jun 22, 2010 17.07 17.20 16.30 16.63 27,732,950 -0.37(-2.15%)
Jun 21, 2010 18.01 18.10 16.77 17.00 26,079,718 -1.06(-5.88%)
Jun 18, 2010 17.99 18.16 17.79 18.06 17,450,419 +0.08(+0.44%)
Jun 17, 2010 17.94 18.26 17.77 17.98 18,612,804 +0.17(+0.95%)
Jun 16, 2010 17.54 18.00 17.15 17.81 30,639,175 +0.17(+0.95%)
Jun 15, 2010 17.86 17.88 17.46 17.64 31,699,808 -0.47(-2.61%)
Jun 14, 2010 17.63 18.28 17.54 18.12 34,782,503 +0.87(+5.07%)
Jun 11, 2010 16.78 17.36 16.66 17.24 28,694,568 +0.29(+1.71%)
Jun 10, 2010 16.86 17.13 16.62 16.95 24,767,715 +0.46(+2.80%)
Jun 09, 2010 16.14 16.84 16.03 16.49 39,730,950 +0.73(+4.62%)
Jun 08, 2010 15.87 16.07 15.33 15.76 23,911,783 +0.17(+1.07%)
Jun 07, 2010 15.69 16.18 15.32 15.59 26,212,375 -0.09(-0.56%)
Jun 04, 2010 15.70 16.39 15.36 15.68 21,745,143 -0.30(-1.85%)
Jun 03, 2010 15.99 16.38 15.70 15.98 18,261,110 +0.15(+0.97%)
Jun 02, 2010 15.56 15.87 14.97 15.83 18,313,687 +0.50(+3.25%)
Jun 01, 2010 15.61 15.88 15.30 15.33 15,894,718 -0.55(-3.47%)
May 28, 2010 15.55 16.28 15.46 15.88 28,195,167 +0.33(+2.10%)
May 27, 2010 15.43 15.57 15.07 15.55 19,623,310 +0.58(+3.87%)
May 26, 2010 15.35 15.55 14.80 14.97 33,463,465 -0.03(-0.19%)
May 25, 2010 13.93 15.00 13.86 15.00 23,207,905 +0.48(+3.33%)
May 24, 2010 14.48 14.91 14.29 14.52 18,432,827 +0.31(+2.16%)
May 21, 2010 13.06 14.28 12.97 14.21 30,016,770 +0.64(+4.72%)
May 20, 2010 13.40 14.00 13.28 13.57 28,922,614 -0.80(-5.59%)
May 19, 2010 14.43 14.93 13.91 14.37 22,926,771 -0.20(-1.37%)
May 18, 2010 15.06 15.39 14.37 14.57 27,497,582 -0.62(-4.08%)
May 17, 2010 14.50 15.29 14.47 15.19 31,577,672 +0.83(+5.76%)
May 14, 2010 15.07 15.14 14.29 14.37 34,972,868 -1.35(-8.59%)
May 13, 2010 15.49 17.07 15.32 15.72 71,549,562 +0.31(+2.02%)
May 12, 2010 14.53 15.42 14.49 15.40 27,243,139 +1.14(+8.02%)
May 11, 2010 14.39 14.59 13.65 14.26 23,101,764 +0.33(+2.37%)
May 10, 2010 13.78 13.99 13.57 13.93 18,567,360 +0.92(+7.04%)
May 07, 2010 13.86 14.29 12.92 13.01 25,914,336 -0.84(-6.06%)
May 06, 2010 13.87 14.43 12.86 13.85 24,448,417 -0.18(-1.28%)
May 05, 2010 14.09 14.53 13.74 14.03 14,752,101 -0.16(-1.14%)
May 04, 2010 14.29 14.41 13.98 14.19 15,383,907 -0.38(-2.58%)
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.