Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 17.92 18.02 17.68 17.69 400 -0.17(-0.98%)
Jun 29, 2010 17.86 18.62 17.77 17.86 13,640 -1.30(-6.80%)
Jun 25, 2010 19.17 19.35 18.91 19.17 24,130,084 +0.05(+0.24%)
Jun 24, 2010 19.28 19.49 18.94 19.12 11,200 -0.32(-1.65%)
Jun 23, 2010 19.74 19.74 19.20 19.44 27,933,596 -0.25(-1.27%)
Jun 22, 2010 20.25 20.25 19.66 19.69 800 -0.53(-2.65%)
Jun 21, 2010 19.49 20.95 18.86 20.23 115,862,692 +0.96(+5.01%)
Jun 18, 2010 19.26 19.81 19.07 19.26 29,735,332 -0.30(-1.53%)
Jun 17, 2010 19.45 19.78 19.32 19.56 20,600 +0.27(+1.39%)
Jun 16, 2010 19.05 19.31 18.90 19.29 28,140,352 +0.06(+0.31%)
Jun 15, 2010 18.62 19.24 18.48 19.23 2,800 +0.79(+4.27%)
Jun 14, 2010 19.24 19.25 18.42 18.45 37,456,680 -0.57(-3.02%)
Jun 11, 2010 19.13 19.22 18.84 19.02 30,177,468 -0.34(-1.77%)
Jun 10, 2010 18.91 19.37 18.75 19.36 1,400 +0.91(+4.95%)
Jun 09, 2010 18.53 18.87 18.30 18.45 35,586,796 +0.11(+0.61%)
Jun 08, 2010 18.03 18.37 17.77 18.34 11,000 +0.36(+2.03%)
Jun 07, 2010 18.00 18.45 17.89 17.97 30,614,072 -0.06(-0.33%)
Jun 04, 2010 18.03 18.35 17.76 18.03 42,141,812 -0.00(-0.01%)
Jun 03, 2010 17.98 18.30 17.92 18.04 39,126,708 +0.22(+1.25%)
Jun 02, 2010 17.86 17.97 17.50 17.81 259,764 -0.06(-0.34%)
Jun 01, 2010 18.11 18.40 17.84 17.87 3,400 -0.24(-1.34%)
May 28, 2010 18.11 18.38 18.00 18.11 26,590,696 -0.31(-1.67%)
May 27, 2010 18.75 18.80 18.23 18.42 39,094,716 +0.07(+0.40%)
May 26, 2010 18.54 18.80 18.34 18.35 8,200 +0.11(+0.59%)
May 25, 2010 18.26 18.46 17.94 18.24 27,940 -0.40(-2.12%)
May 24, 2010 18.86 19.05 18.44 18.64 41,147,700 +0.09(+0.47%)
May 21, 2010 18.00 19.00 18.00 18.55 79,628,904 +0.34(+1.90%)
May 20, 2010 18.48 18.71 18.13 18.20 456,348 -0.04(-0.21%)
May 19, 2010 17.68 18.55 17.68 18.24 131,631,140 +0.72(+4.11%)
May 18, 2010 18.77 19.00 17.07 17.52 3,677,516 -1.16(-6.18%)
May 17, 2010 19.69 19.81 18.42 18.68 90,552,924 -0.64(-3.30%)
May 14, 2010 19.32 19.97 18.98 19.32 169,857,604 -2.12(-9.88%)
May 13, 2010 21.47 22.00 21.13 21.43 31,744,196 +0.01(+0.06%)
May 12, 2010 21.26 21.89 21.19 21.42 37,131,404 +0.38(+1.81%)
May 11, 2010 20.98 21.26 20.95 21.04 400 -0.46(-2.13%)
May 10, 2010 21.69 21.76 21.48 21.50 35,106,760 +0.92(+4.50%)
May 07, 2010 20.76 21.04 20.19 20.57 45,528,880 -0.16(-0.76%)
May 06, 2010 21.46 21.64 18.98 20.73 181,220 -0.76(-3.52%)
May 05, 2010 21.69 21.99 21.46 21.49 37,174,204 -0.61(-2.74%)
May 04, 2010 22.33 22.74 22.03 22.09 9,080 -0.22(-1.01%)
May 03, 2010 22.64 22.82 22.11 22.32 31,019,948 -0.24(-1.06%)
Apr 30, 2010 23.32 23.34 22.50 22.56 25,079,804 -0.65(-2.79%)
Apr 29, 2010 23.44 23.65 23.03 23.20 29,407,748 -0.20(-0.84%)
Apr 28, 2010 23.43 23.51 23.08 23.40 20,394,292 +0.17(+0.71%)
Apr 27, 2010 23.99 24.06 23.22 23.24 10,112 -0.76(-3.18%)
Apr 26, 2010 24.26 24.30 23.89 24.00 18,274,432 -0.15(-0.61%)
Apr 23, 2010 24.05 24.20 23.81 24.15 12,501,740 +0.36(+1.52%)
Apr 22, 2010 23.20 23.80 23.11 23.79 14,658,400 +0.50(+2.16%)
Apr 21, 2010 23.59 23.59 23.21 23.28 400 -0.23(-0.98%)
Apr 20, 2010 23.41 23.52 23.12 23.51 1,924 +0.23(+1.00%)
Apr 19, 2010 23.30 23.55 23.02 23.28 12,586,008 -0.18(-0.78%)
Apr 16, 2010 23.52 23.73 23.20 23.46 18,782,196 -0.15(-0.64%)
Apr 15, 2010 23.59 23.82 23.48 23.61 20,638,140 +0.05(+0.20%)
Apr 14, 2010 23.29 23.61 23.21 23.57 17,329,008 +0.37(+1.58%)
Apr 13, 2010 23.35 23.45 23.04 23.20 11,435,184 -0.10(-0.43%)
Apr 12, 2010 23.26 23.37 23.12 23.30 9,323,144 +0.17(+0.72%)
Apr 09, 2010 22.99 23.15 22.91 23.13 9,567,164 +0.26(+1.13%)
Apr 08, 2010 22.67 23.02 22.62 22.87 10,769,812 +0.19(+0.86%)
Apr 07, 2010 23.12 23.12 22.66 22.68 14,750,392 -0.42(-1.83%)
Apr 06, 2010 23.01 23.33 22.95 23.10 13,813,256 -0.19(-0.81%)
Apr 05, 2010 23.26 23.30 23.02 23.29 15,363,076 +0.15(+0.65%)
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.