Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 16.77 17.37 16.71 16.98 52,101 +0.26(+1.56%)
Jun 29, 2010 17.30 17.61 16.45 16.72 68,699 -1.16(-6.49%)
Jun 25, 2010 18.02 18.30 17.79 17.88 74,749 -0.07(-0.39%)
Jun 24, 2010 18.27 18.27 17.89 17.95 15,506 -0.52(-2.82%)
Jun 23, 2010 18.04 18.88 18.04 18.47 22,268 +0.45(+2.50%)
Jun 22, 2010 18.41 18.59 17.71 18.02 26,788 -0.24(-1.31%)
Jun 21, 2010 17.47 18.29 17.43 18.26 45,825 +1.02(+5.92%)
Jun 18, 2010 16.94 17.33 16.94 17.24 33,077 +0.40(+2.38%)
Jun 17, 2010 16.52 17.25 16.18 16.84 29,999 +0.46(+2.81%)
Jun 16, 2010 16.72 16.91 15.85 16.38 144,209 -0.50(-2.96%)
Jun 15, 2010 15.26 17.16 15.26 16.88 76,674 +1.42(+9.18%)
Jun 14, 2010 14.67 15.64 14.45 15.46 35,185 +0.94(+6.47%)
Jun 11, 2010 13.42 14.74 13.42 14.52 40,471 +1.02(+7.56%)
Jun 10, 2010 13.56 13.61 13.11 13.50 31,917 +0.20(+1.50%)
Jun 09, 2010 12.86 13.30 12.79 13.30 39,074 +0.62(+4.89%)
Jun 08, 2010 13.68 13.68 12.64 12.68 103,930 -0.58(-4.37%)
Jun 07, 2010 13.24 13.90 13.12 13.26 86,505 +0.09(+0.68%)
Jun 04, 2010 13.73 13.96 13.08 13.17 43,563 -0.83(-5.93%)
Jun 03, 2010 13.36 14.10 13.36 14.00 27,249 +0.24(+1.74%)
Jun 02, 2010 13.84 14.10 13.56 13.76 45,281 -0.11(-0.79%)
Jun 01, 2010 13.91 14.18 13.58 13.87 49,407 +0.10(+0.73%)
May 28, 2010 13.67 13.99 13.30 13.77 58,836 +0.10(+0.73%)
May 27, 2010 13.85 14.13 13.50 13.67 55,114 +0.05(+0.37%)
May 26, 2010 13.68 14.16 13.55 13.62 99,593 +0.02(+0.15%)
May 25, 2010 12.82 13.67 12.82 13.60 24,551 +0.23(+1.72%)
May 24, 2010 13.39 13.78 12.76 13.37 43,483 -0.01(-0.07%)
May 21, 2010 13.31 13.69 12.70 13.38 62,865 -0.13(-0.96%)
May 20, 2010 14.03 14.74 13.40 13.51 22,281 -1.32(-8.90%)
May 19, 2010 15.40 15.40 14.77 14.83 9,237 -0.66(-4.26%)
May 18, 2010 15.98 15.98 15.49 15.49 17,821 -0.35(-2.21%)
May 17, 2010 15.05 15.97 15.00 15.84 74,793 +0.91(+6.10%)
May 14, 2010 15.19 15.23 14.60 14.93 15,442 -0.33(-2.16%)
May 13, 2010 15.14 15.29 14.86 15.26 18,329 +0.02(+0.13%)
May 12, 2010 14.00 15.25 13.86 15.24 209,594 +1.22(+8.70%)
May 11, 2010 13.95 14.13 13.76 14.02 25,298 -0.02(-0.14%)
May 10, 2010 13.87 14.18 13.45 14.04 34,869 +0.75(+5.64%)
May 07, 2010 14.86 15.49 13.27 13.29 499,616 -1.53(-10.32%)
May 06, 2010 15.71 16.08 14.71 14.82 31,420 -0.95(-6.02%)
May 05, 2010 16.31 16.45 15.61 15.77 20,362 -0.72(-4.37%)
May 04, 2010 16.17 16.50 15.79 16.49 40,758 +0.09(+0.55%)
May 03, 2010 16.42 16.48 16.13 16.40 51,095 +0.15(+0.92%)
Apr 30, 2010 16.85 16.85 15.97 16.25 61,382 -0.60(-3.56%)
Apr 29, 2010 16.42 17.31 15.53 16.85 69,178 +0.60(+3.69%)
Apr 28, 2010 16.11 16.35 16.00 16.25 19,773 -0.16(-0.98%)
Apr 27, 2010 16.24 16.47 16.13 16.41 22,859 +0.08(+0.49%)
Apr 26, 2010 15.71 16.47 15.50 16.33 34,316 +0.36(+2.25%)
Apr 23, 2010 14.80 15.97 14.80 15.97 41,562 +0.73(+4.79%)
Apr 22, 2010 14.87 15.33 14.70 15.24 18,538 +0.25(+1.67%)
Apr 21, 2010 15.13 15.13 14.70 14.99 19,800 -0.17(-1.12%)
Apr 20, 2010 14.86 15.16 14.56 15.16 31,451 +0.34(+2.29%)
Apr 19, 2010 15.15 15.34 14.46 14.82 41,888 -0.38(-2.50%)
Apr 16, 2010 15.46 15.49 15.02 15.20 10,528 -0.32(-2.06%)
Apr 15, 2010 15.32 15.52 15.10 15.52 12,167 +0.01(+0.06%)
Apr 14, 2010 15.83 15.83 15.18 15.51 9,085 -0.31(-1.96%)
Apr 13, 2010 15.49 15.84 15.41 15.82 6,564 +0.32(+2.06%)
Apr 12, 2010 15.43 15.69 15.33 15.50 4,502 +0.10(+0.65%)
Apr 09, 2010 15.61 15.61 15.01 15.40 7,976 -0.24(-1.53%)
Apr 08, 2010 15.75 15.75 15.25 15.64 12,206 -0.09(-0.57%)
Apr 07, 2010 15.85 15.90 15.45 15.73 20,219 -0.18(-1.13%)
Apr 06, 2010 15.86 15.96 15.73 15.91 6,936 -0.09(-0.56%)
Apr 05, 2010 15.12 16.00 15.00 16.00 31,746 +0.90(+5.96%)
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.