Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 15.68 15.75 15.22 15.68 5,957,663 +0.23(+1.49%)
Jul 29, 2010 15.58 15.67 15.40 15.45 5,756,148 -0.03(-0.19%)
Jul 28, 2010 15.48 15.75 15.45 15.48 263 -0.15(-0.96%)
Jul 27, 2010 15.63 15.69 15.51 15.63 9,148 +0.11(+0.71%)
Jul 26, 2010 15.34 15.62 15.23 15.52 8,654,153 +0.29(+1.90%)
Jul 23, 2010 15.05 15.26 14.95 15.23 6,523,557 +0.18(+1.20%)
Jul 22, 2010 14.92 15.11 14.82 15.05 5,799,223 +0.21(+1.42%)
Jul 21, 2010 14.68 15.02 14.61 14.84 5,912,737 +0.15(+1.02%)
Jul 20, 2010 14.69 14.73 14.18 14.69 7,110,342 +0.08(+0.55%)
Jul 19, 2010 13.98 14.75 14.25 14.61 10,664,024 +0.63(+4.51%)
Jul 16, 2010 13.98 14.59 13.98 13.98 5,493,993 -0.48(-3.32%)
Jul 15, 2010 14.46 14.62 14.30 14.46 5,634,296 +0.00(+0.00%)
Jul 14, 2010 14.62 14.66 14.36 14.46 3,765,139 -0.12(-0.82%)
Jul 13, 2010 14.51 14.72 14.46 14.58 5,563,129 +0.21(+1.46%)
Jul 12, 2010 14.57 14.65 14.11 14.37 6,223,737 -0.23(-1.58%)
Jul 09, 2010 14.60 14.72 14.11 14.60 6,917,118 +0.38(+2.67%)
Jul 08, 2010 14.49 14.50 13.44 14.22 22,363,024 -1.27(-8.20%)
Jul 07, 2010 15.28 15.53 15.16 15.49 4,783,557 +0.19(+1.24%)
Jul 06, 2010 15.39 15.70 15.18 15.30 397 +0.06(+0.39%)
Jul 02, 2010 15.24 15.63 15.19 15.24 3,278,922 -0.29(-1.87%)
Jul 01, 2010 15.70 15.73 15.25 15.53 4,959,502 -0.16(-1.02%)
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%)
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.