Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 12.77 12.77 12.51 12.51 2,847 -0.14(-1.11%)
Jun 29, 2010 12.86 12.86 12.65 12.65 5,852 -0.50(-3.80%)
Jun 25, 2010 13.15 13.15 13.00 13.15 700 +0.07(+0.54%)
Jun 24, 2010 13.15 13.15 13.01 13.08 2,052 -0.34(-2.53%)
Jun 23, 2010 13.52 13.56 13.40 13.42 1,505 -0.09(-0.67%)
Jun 22, 2010 13.75 13.78 13.51 13.51 1,410 -0.24(-1.74%)
Jun 21, 2010 14.01 14.01 13.75 13.75 3,380 +0.05(+0.36%)
Jun 18, 2010 13.70 13.70 13.70 13.70 277 -0.06(-0.44%)
Jun 17, 2010 13.78 13.78 13.67 13.76 3,637 +0.15(+1.10%)
Jun 16, 2010 13.60 13.69 13.60 13.61 2,670 -0.12(-0.87%)
Jun 15, 2010 13.47 13.74 13.47 13.73 6,245 +0.48(+3.62%)
Jun 14, 2010 13.41 13.46 13.25 13.25 10,966 +0.17(+1.30%)
Jun 11, 2010 13.00 13.10 13.00 13.08 1,845 +0.16(+1.24%)
Jun 10, 2010 12.92 12.92 12.92 12.92 120 +0.11(+0.84%)
Jun 09, 2010 12.82 12.82 12.81 12.81 800 +0.26(+2.04%)
Jun 08, 2010 12.53 12.65 12.53 12.56 3,170 -0.00(-0.03%)
Jun 07, 2010 12.80 12.85 12.56 12.56 1,834 -0.10(-0.79%)
Jun 04, 2010 12.66 12.98 12.66 12.66 4,545 -0.54(-4.09%)
Jun 03, 2010 13.23 13.23 13.19 13.20 3,315 +0.07(+0.53%)
Jun 02, 2010 13.04 13.16 12.99 13.13 3,925 +0.29(+2.26%)
Jun 01, 2010 12.92 13.15 12.84 12.84 13,347 -0.31(-2.36%)
May 28, 2010 13.15 13.15 13.05 13.15 670 -0.04(-0.30%)
May 27, 2010 12.92 13.19 12.90 13.19 1,574 +0.46(+3.58%)
May 26, 2010 12.80 12.80 12.73 12.73 14,534 -0.06(-0.50%)
May 25, 2010 12.44 12.80 12.43 12.80 11,090 -0.03(-0.25%)
May 24, 2010 12.92 12.97 12.81 12.83 5,750 +0.06(+0.47%)
May 21, 2010 12.65 12.93 12.65 12.77 22,310 +0.08(+0.63%)
May 20, 2010 12.65 12.95 12.64 12.69 18,174 -0.51(-3.86%)
May 19, 2010 13.07 13.23 12.99 13.20 4,469 +0.14(+1.07%)
May 18, 2010 13.35 13.35 13.06 13.06 1,177 -0.21(-1.58%)
May 17, 2010 13.36 13.49 13.13 13.27 12,376 -0.03(-0.25%)
May 14, 2010 13.30 13.39 13.30 13.30 7,592 -0.43(-3.11%)
May 13, 2010 13.82 13.88 13.73 13.73 3,607 -0.18(-1.29%)
May 12, 2010 13.76 13.91 13.76 13.91 20,960 +0.27(+1.98%)
May 11, 2010 13.79 13.79 13.64 13.64 8,599 -0.07(-0.51%)
May 10, 2010 13.74 13.74 13.64 13.71 21,602 +0.78(+6.03%)
May 07, 2010 13.07 13.15 12.59 12.93 15,998 +0.36(+2.86%)
May 06, 2010 13.65 13.65 11.41 12.57 116,478 -1.25(-9.04%)
May 05, 2010 13.87 13.88 13.72 13.82 9,720 -0.21(-1.49%)
May 04, 2010 14.32 14.32 14.00 14.03 8,692 -0.57(-3.91%)
May 03, 2010 14.46 14.60 14.46 14.60 16,283 +0.14(+0.97%)
Apr 30, 2010 14.57 14.60 14.46 14.46 11,851 -0.10(-0.69%)
Apr 29, 2010 14.49 14.59 14.47 14.56 13,520 +0.15(+1.04%)
Apr 28, 2010 14.46 14.48 14.33 14.41 2,248 -0.09(-0.65%)
Apr 27, 2010 14.80 14.80 14.46 14.50 7,096 -0.36(-2.39%)
Apr 26, 2010 14.88 14.93 14.86 14.86 5,159 -0.05(-0.31%)
Apr 23, 2010 14.76 14.91 14.76 14.91 3,291 +0.04(+0.24%)
Apr 22, 2010 14.84 14.87 14.71 14.87 2,449 -0.11(-0.73%)
Apr 21, 2010 15.00 15.00 14.98 14.98 1,829 -0.01(-0.06%)
Apr 20, 2010 14.94 15.03 14.94 14.99 4,873 +0.15(+1.00%)
Apr 19, 2010 14.85 14.85 14.84 14.84 293 -0.06(-0.40%)
Apr 16, 2010 14.84 14.91 14.81 14.90 6,486 -0.22(-1.46%)
Apr 15, 2010 15.07 15.16 15.06 15.12 4,458 -0.05(-0.33%)
Apr 14, 2010 15.15 15.19 15.09 15.17 4,152 +0.08(+0.53%)
Apr 13, 2010 15.05 15.09 14.96 15.09 20,073 -0.04(-0.26%)
Apr 12, 2010 15.15 15.15 15.06 15.13 8,865 +0.13(+0.87%)
Apr 09, 2010 14.88 15.07 14.84 15.00 6,483 +0.13(+0.87%)
Apr 08, 2010 14.80 14.89 14.60 14.87 4,735 -0.03(-0.20%)
Apr 07, 2010 14.92 14.97 14.90 14.90 3,237 -0.18(-1.19%)
Apr 06, 2010 14.97 15.08 14.90 15.08 2,543 +0.08(+0.53%)
Apr 05, 2010 15.00 15.10 15.00 15.00 10,924 +0.05(+0.33%)
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.