Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 15.00 15.13 14.89 15.06 44,953 +0.06(+0.40%)
Jul 28, 2011 15.11 15.18 15.00 15.00 15,623 -0.10(-0.66%)
Jul 27, 2011 15.25 15.25 15.01 15.10 22,426 -0.20(-1.31%)
Jul 26, 2011 15.32 15.40 15.27 15.30 45,675 +0.00(+0.00%)
Jul 25, 2011 15.30 15.34 15.27 15.30 15,535 -0.09(-0.58%)
Jul 22, 2011 15.42 15.42 15.39 15.39 9,894 +0.01(+0.08%)
Jul 21, 2011 15.25 15.40 15.25 15.38 75,114 +0.28(+1.86%)
Jul 20, 2011 15.05 15.10 14.97 15.10 7,603 +0.06(+0.42%)
Jul 19, 2011 14.90 15.05 14.90 15.03 17,975 +0.28(+1.89%)
Jul 18, 2011 14.86 14.88 14.70 14.76 56,140 -0.30(-2.03%)
Jul 15, 2011 15.10 15.10 15.02 15.06 40,478 -0.07(-0.46%)
Jul 14, 2011 15.30 15.30 15.06 15.13 83,352 -0.07(-0.46%)
Jul 13, 2011 15.16 15.31 15.16 15.20 30,560 +0.18(+1.20%)
Jul 12, 2011 15.05 15.12 15.01 15.02 47,814 -0.12(-0.79%)
Jul 11, 2011 15.21 15.24 15.10 15.14 50,324 -0.38(-2.45%)
Jul 08, 2011 15.54 15.57 15.46 15.52 39,763 -0.17(-1.08%)
Jul 07, 2011 15.69 15.72 15.63 15.69 47,877 +0.17(+1.10%)
Jul 06, 2011 15.53 15.58 15.44 15.52 19,858 -0.11(-0.70%)
Jul 05, 2011 15.69 15.69 15.59 15.63 11,545 -0.15(-0.95%)
Jul 01, 2011 15.59 15.78 15.59 15.78 19,178 +0.18(+1.15%)
Jun 30, 2011 15.50 15.62 15.48 15.60 32,112 +0.19(+1.23%)
Jun 29, 2011 15.33 15.43 15.29 15.41 20,628 +0.20(+1.31%)
Jun 28, 2011 15.12 15.21 15.12 15.21 22,127 +0.13(+0.86%)
Jun 27, 2011 14.96 15.12 14.96 15.08 18,416 +0.07(+0.47%)
Jun 24, 2011 15.14 15.15 14.96 15.01 20,065 -0.46(-2.97%)
Jun 23, 2011 15.35 15.47 15.25 15.47 19,049 -0.17(-1.09%)
Jun 22, 2011 15.67 15.74 15.62 15.64 14,034 -0.08(-0.48%)
Jun 21, 2011 15.63 15.75 15.63 15.72 82,280 +0.20(+1.26%)
Jun 20, 2011 15.51 15.54 15.47 15.52 18,560 -0.01(-0.08%)
Jun 17, 2011 15.51 15.61 15.47 15.53 8,319 +0.23(+1.52%)
Jun 16, 2011 15.37 15.42 15.24 15.30 27,101 -0.05(-0.33%)
Jun 15, 2011 15.61 15.61 15.34 15.35 34,776 -0.47(-2.97%)
Jun 14, 2011 15.77 15.86 15.76 15.82 27,517 +0.22(+1.44%)
Jun 13, 2011 15.60 15.67 15.52 15.60 39,033 +0.05(+0.29%)
Jun 10, 2011 15.72 15.79 15.53 15.55 24,032 -0.35(-2.20%)
Jun 09, 2011 15.82 15.95 15.82 15.90 21,312 +0.12(+0.76%)
Jun 08, 2011 15.86 15.89 15.75 15.78 30,932 -0.15(-0.94%)
Jun 07, 2011 15.92 16.05 15.92 15.93 11,607 +0.20(+1.27%)
Jun 06, 2011 15.95 15.96 15.73 15.73 54,822 -0.27(-1.69%)
Jun 03, 2011 15.84 16.04 15.83 16.00 40,120 +0.26(+1.65%)
May 24, 2011 15.75 15.79 15.68 15.74 24,881 +0.08(+0.51%)
May 23, 2011 15.66 15.72 15.56 15.66 37,819 -0.28(-1.76%)
May 20, 2011 16.00 16.03 15.88 15.94 98,601 -0.12(-0.73%)
May 19, 2011 16.01 16.10 15.98 16.06 21,502 +0.05(+0.30%)
May 18, 2011 15.91 16.01 15.85 16.01 12,318 +0.10(+0.63%)
May 17, 2011 15.86 15.91 15.75 15.91 21,668 +0.05(+0.32%)
May 16, 2011 15.92 16.01 15.83 15.86 34,490 -0.02(-0.13%)
May 13, 2011 16.10 16.10 15.78 15.88 38,473 -0.24(-1.49%)
May 12, 2011 15.98 16.15 15.93 16.12 22,910 +0.11(+0.69%)
May 11, 2011 16.20 16.20 15.96 16.01 21,427 -0.26(-1.60%)
May 10, 2011 16.15 16.27 16.12 16.27 45,461 +0.16(+0.99%)
May 09, 2011 16.05 16.12 15.98 16.11 15,142 +0.05(+0.32%)
May 06, 2011 16.21 16.26 16.00 16.06 21,413 +0.02(+0.12%)
May 05, 2011 16.21 16.21 16.01 16.04 55,800 -0.32(-1.96%)
May 04, 2011 16.52 16.52 16.30 16.36 24,626 -0.06(-0.37%)
May 03, 2011 16.50 16.55 16.39 16.42 53,716 -0.09(-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.