Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 15.72 15.90 15.59 15.69 1,349 -0.02(-0.13%)
Jun 29, 2010 16.02 16.07 15.51 15.71 4,823,781 +0.16(+1.03%)
Jun 25, 2010 15.55 16.05 15.03 15.55 13,440,937 +0.59(+3.94%)
Jun 24, 2010 15.31 15.31 14.91 14.96 4,338 -0.41(-2.67%)
Jun 23, 2010 15.25 15.49 15.15 15.37 3,397,296 +0.10(+0.65%)
Jun 22, 2010 15.75 15.76 15.26 15.27 3,655,982 -0.43(-2.74%)
Jun 21, 2010 15.89 16.00 15.63 15.70 2,269,326 -0.10(-0.63%)
Jun 18, 2010 15.80 15.97 15.69 15.80 3,163,122 -0.13(-0.82%)
Jun 17, 2010 15.96 15.96 15.67 15.93 2,321,327 +0.06(+0.38%)
Jun 16, 2010 15.90 15.93 15.77 15.87 2,511,488 -0.12(-0.75%)
Jun 15, 2010 15.87 15.99 15.77 15.99 3,403,646 +0.25(+1.59%)
Jun 14, 2010 15.87 16.03 15.72 15.74 3,389,469 -0.12(-0.76%)
Jun 11, 2010 15.76 15.88 15.68 15.86 2,632,186 -0.01(-0.06%)
Jun 10, 2010 15.35 15.89 15.35 15.87 5,494,418 +0.70(+4.61%)
Jun 09, 2010 15.53 15.74 15.10 15.17 4,062,310 -0.36(-2.32%)
Jun 08, 2010 15.32 15.57 15.26 15.53 3,784,101 -0.02(-0.13%)
Jun 07, 2010 15.85 15.93 15.55 15.55 2,661,041 -0.18(-1.14%)
Jun 04, 2010 15.73 16.21 15.68 15.73 2,890,747 -0.60(-3.67%)
Jun 03, 2010 16.21 16.34 16.16 16.33 3,162,898 +0.19(+1.18%)
Jun 02, 2010 15.91 16.14 15.86 16.14 5,000 +0.31(+1.96%)
Jun 01, 2010 15.96 16.22 15.83 15.83 1,881,282 -0.25(-1.55%)
May 28, 2010 16.08 16.25 16.01 16.08 2,368,235 -0.16(-0.99%)
May 27, 2010 16.07 16.25 15.98 16.24 2,070,424 +0.39(+2.46%)
May 26, 2010 15.97 16.10 15.75 15.85 3,236,453 -0.04(-0.25%)
May 25, 2010 15.78 15.91 15.61 15.89 3,489,153 -0.17(-1.06%)
May 24, 2010 16.32 16.42 16.06 16.06 2,644,121 -0.31(-1.89%)
May 21, 2010 15.75 16.38 15.75 16.37 3,243,346 +0.31(+1.93%)
May 20, 2010 16.26 16.41 16.06 16.06 2,730,212 -0.77(-4.58%)
May 19, 2010 16.66 16.99 16.59 16.83 4,055,073 +0.08(+0.48%)
May 18, 2010 17.14 17.19 16.69 16.75 52,700 -0.29(-1.70%)
May 17, 2010 17.05 17.46 16.69 17.04 3,106,356 +0.07(+0.41%)
May 14, 2010 16.97 17.32 16.87 16.97 2,668,685 -0.30(-1.74%)
May 13, 2010 17.40 17.54 17.24 17.27 3,335,688 -0.24(-1.37%)
May 12, 2010 17.43 17.55 17.35 17.51 5,235,537 +0.17(+0.98%)
May 11, 2010 17.60 17.61 17.31 17.34 6,628,504 -0.66(-3.67%)
May 10, 2010 17.90 18.01 17.82 18.00 3,345,171 +0.82(+4.77%)
May 07, 2010 17.37 17.56 16.81 17.18 6,620,794 -0.21(-1.21%)
May 06, 2010 17.39 18.39 16.86 17.39 1,300 -0.95(-5.18%)
May 05, 2010 18.50 18.65 18.23 18.34 3,156,594 -0.20(-1.08%)
May 04, 2010 18.76 18.85 18.44 18.54 3,119,290 -0.38(-2.01%)
May 03, 2010 18.34 18.99 18.30 18.92 4,197,311 +0.61(+3.33%)
Apr 30, 2010 18.93 18.97 18.30 18.31 4,558,183 -0.60(-3.17%)
Apr 29, 2010 18.40 18.94 18.29 18.91 6,163,762 +0.57(+3.11%)
Apr 28, 2010 18.05 18.51 18.02 18.34 6,484,787 +0.27(+1.49%)
Apr 27, 2010 18.21 18.55 17.85 18.07 7,546,877 +0.31(+1.75%)
Apr 26, 2010 17.99 18.06 17.72 17.76 3,880,664 -0.31(-1.72%)
Apr 23, 2010 17.61 18.09 17.43 18.07 3,888,647 +0.40(+2.26%)
Apr 22, 2010 17.84 17.90 17.54 17.67 4,043,537 -0.05(-0.28%)
Apr 21, 2010 17.72 18.09 17.63 17.72 14,557 -0.39(-2.15%)
Apr 20, 2010 18.07 18.12 17.92 18.11 2,677,569 +0.11(+0.61%)
Apr 19, 2010 17.95 18.07 17.79 18.00 4,198,356 +0.06(+0.33%)
Apr 16, 2010 17.78 17.99 17.63 17.94 5,973,089 +0.12(+0.67%)
Apr 15, 2010 18.02 18.03 17.81 17.82 4,625,801 -0.18(-1.00%)
Apr 14, 2010 18.33 18.41 17.96 18.00 5,985,241 -0.28(-1.53%)
Apr 13, 2010 18.07 18.47 17.89 18.28 6,836,505 -0.16(-0.87%)
Apr 12, 2010 18.32 18.52 18.30 18.44 3,514,533 +0.11(+0.60%)
Apr 09, 2010 18.30 18.35 18.13 18.33 2,546,077 +0.03(+0.16%)
Apr 08, 2010 18.04 18.32 17.86 18.30 3,459,467 +0.20(+1.10%)
Apr 07, 2010 17.97 18.12 17.91 18.10 2,877,312 +0.09(+0.50%)
Apr 06, 2010 18.08 18.08 17.90 18.01 2,313,153 -0.14(-0.77%)
Apr 05, 2010 18.09 18.21 18.01 18.15 2,137,368 +0.10(+0.55%)
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.