Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 14.31 14.52 14.03 14.39 56,091 +0.61(+4.45%)
Jun 29, 2010 13.61 14.03 13.43 13.78 56,261 +0.31(+2.33%)
Jun 25, 2010 13.46 13.99 13.37 13.46 187,376,368 -0.86(-5.99%)
Jun 24, 2010 14.95 14.95 14.23 14.32 112,698 -0.46(-3.13%)
Jun 23, 2010 15.03 15.09 14.70 14.78 117,649,664 -0.01(-0.03%)
Jun 22, 2010 14.74 15.33 14.63 14.79 103,244 -0.32(-2.14%)
Jun 21, 2010 15.27 15.53 15.00 15.11 131,173,136 -0.71(-4.50%)
Jun 18, 2010 15.82 16.21 15.65 15.82 166,803,584 +0.02(+0.16%)
Jun 17, 2010 16.04 16.17 15.57 15.80 223,497,248 -0.07(-0.44%)
Jun 16, 2010 14.90 16.44 14.74 15.87 644,917 +0.22(+1.43%)
Jun 15, 2010 15.24 16.01 14.87 15.64 2,965,878 +0.36(+2.38%)
Jun 14, 2010 16.14 16.24 15.23 15.28 226,056,480 -1.64(-9.71%)
Jun 11, 2010 16.96 17.17 16.57 16.92 266,671,056 +0.59(+3.63%)
Jun 10, 2010 16.02 16.46 15.39 16.33 303,795 +1.78(+12.26%)
Jun 09, 2010 16.92 17.16 14.45 14.55 482,509,280 -2.73(-15.80%)
Jun 08, 2010 17.85 18.00 17.01 17.28 229,505 -1.04(-5.66%)
Jun 07, 2010 19.00 19.00 18.26 18.31 88,806,608 -0.20(-1.08%)
Jun 04, 2010 18.51 19.43 18.46 18.51 125,600,856 -0.90(-4.64%)
Jun 03, 2010 19.42 19.64 18.49 19.42 181,263,088 +0.65(+3.48%)
Jun 02, 2010 18.57 19.02 18.17 18.76 180,756,608 +0.57(+3.12%)
Jun 01, 2010 18.60 19.20 18.04 18.20 441,115 -3.20(-14.97%)
May 28, 2010 21.40 21.84 21.16 21.40 63,936,552 -1.20(-5.29%)
May 27, 2010 22.52 22.70 22.10 22.59 112,026,048 +1.46(+6.93%)
May 26, 2010 21.10 21.56 20.99 21.13 50,930 -0.07(-0.35%)
May 25, 2010 20.23 21.22 20.23 21.20 37,198 +0.35(+1.67%)
May 24, 2010 21.17 21.44 20.86 20.86 64,846,132 -1.00(-4.56%)
May 21, 2010 22.21 22.07 21.58 21.85 57,926,788 -0.65(-2.91%)
May 20, 2010 22.25 22.51 22.15 22.51 13,786 -0.05(-0.22%)
May 19, 2010 22.83 22.98 22.42 22.55 56,526,788 -0.05(-0.24%)
May 18, 2010 23.30 23.31 22.55 22.61 9,644 -0.59(-2.56%)
May 17, 2010 23.52 23.70 22.62 23.20 55,168,088 -0.15(-0.64%)
May 14, 2010 23.35 23.54 22.92 23.35 69,754,760 -0.61(-2.56%)
May 13, 2010 24.00 24.41 23.88 23.96 38,543,500 -0.33(-1.37%)
May 12, 2010 24.29 24.44 23.84 24.30 46,756,584 +0.02(+0.06%)
May 11, 2010 24.36 24.67 24.22 24.28 4,947 -0.00(-0.02%)
May 10, 2010 24.16 24.32 23.99 24.29 62,821,464 -0.15(-0.63%)
May 07, 2010 24.79 25.07 23.91 24.44 48,367,272 -0.63(-2.53%)
May 06, 2010 25.12 25.75 23.92 25.08 74,949,744 -0.09(-0.37%)
May 05, 2010 25.35 25.91 25.07 25.17 84,727,496 +0.08(+0.32%)
May 04, 2010 24.75 25.15 23.74 25.09 42,860 +0.49(+2.01%)
May 03, 2010 24.19 25.13 23.20 24.60 319,925,248 -0.96(-3.76%)
Apr 30, 2010 25.69 26.16 25.17 25.56 125,774,008 -0.20(-0.78%)
Apr 29, 2010 27.63 27.68 25.42 25.76 173,499,536 -2.34(-8.34%)
Apr 28, 2010 27.60 28.27 27.76 28.10 19,525,152 +0.49(+1.79%)
Apr 27, 2010 27.82 28.29 27.55 27.60 408 -0.77(-2.73%)
Apr 26, 2010 29.29 29.34 28.37 28.38 26,768,150 -0.97(-3.29%)
Apr 23, 2010 28.84 29.36 28.79 29.34 10,884,460 +0.16(+0.55%)
Apr 22, 2010 28.98 29.18 28.84 29.18 10,851,386 -0.26(-0.90%)
Apr 21, 2010 29.50 29.68 29.32 29.45 1,224 -0.19(-0.64%)
Apr 20, 2010 29.62 29.75 29.55 29.64 1,081 +0.49(+1.68%)
Apr 19, 2010 29.34 29.17 28.82 29.15 11,273,888 -0.20(-0.67%)
Apr 16, 2010 29.60 29.65 29.07 29.34 12,687,506 -0.34(-1.14%)
Apr 15, 2010 29.68 29.88 29.64 29.68 10,791,584 +0.28(+0.95%)
Apr 14, 2010 29.40 29.45 29.24 29.40 12,178,580 +0.35(+1.20%)
Apr 13, 2010 29.18 29.21 28.77 29.05 7,531,902 -0.02(-0.08%)
Apr 12, 2010 29.05 29.22 29.02 29.08 7,951,266 -0.06(-0.20%)
Apr 09, 2010 28.97 29.16 28.93 29.14 13,368,588 +0.24(+0.83%)
Apr 08, 2010 28.55 28.93 28.46 28.90 8,402,096 +0.09(+0.32%)
Apr 07, 2010 28.90 28.99 28.71 28.81 10,124,660 -0.28(-0.98%)
Apr 06, 2010 28.68 29.12 28.62 29.09 11,815,727 +0.39(+1.35%)
Apr 05, 2010 28.56 28.75 28.42 28.70 7,419,538 +0.41(+1.44%)
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.