Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 15.26 15.80 15.19 15.68 158,682 +0.13(+0.84%)
Jul 29, 2010 15.48 15.87 14.97 15.55 149,295 +0.21(+1.37%)
Jul 28, 2010 15.01 15.44 14.91 15.34 171,728 +0.23(+1.52%)
Jul 27, 2010 15.21 15.61 14.95 15.11 113,361 +0.12(+0.80%)
Jul 26, 2010 15.13 15.24 14.70 14.99 149,353 -0.16(-1.06%)
Jul 23, 2010 14.99 15.29 14.51 15.15 202,816 +0.11(+0.73%)
Jul 22, 2010 13.48 15.06 13.28 15.04 239,867 +2.34(+18.43%)
Jul 21, 2010 13.16 13.32 12.66 12.70 79,902 -0.38(-2.91%)
Jul 20, 2010 12.56 13.10 12.56 13.08 87,097 +0.28(+2.19%)
Jul 19, 2010 12.36 12.80 12.32 12.80 44,300 +0.46(+3.73%)
Jul 16, 2010 12.45 12.70 12.12 12.34 99,879 -0.27(-2.14%)
Jul 15, 2010 13.10 13.12 12.38 12.61 68,834 -0.43(-3.30%)
Jul 14, 2010 13.39 13.56 12.85 13.04 64,165 -0.38(-2.83%)
Jul 13, 2010 12.58 13.51 12.53 13.42 89,617 +1.11(+9.02%)
Jul 12, 2010 12.52 12.63 12.14 12.31 55,056 -0.30(-2.38%)
Jul 09, 2010 12.33 12.64 12.24 12.61 64,652 +0.21(+1.69%)
Jul 08, 2010 12.54 12.77 12.18 12.40 103,262 +0.03(+0.24%)
Jul 07, 2010 11.89 12.38 11.77 12.37 91,296 +0.53(+4.48%)
Jul 06, 2010 12.08 12.44 11.66 11.84 89,529 -0.02(-0.17%)
Jul 02, 2010 12.10 12.10 11.78 11.86 58,910 -0.16(-1.33%)
Jul 01, 2010 12.12 12.25 11.67 12.02 52,538 -0.11(-0.91%)
Jun 30, 2010 12.49 12.69 12.09 12.13 85,986 -0.40(-3.19%)
Jun 29, 2010 13.01 13.03 12.36 12.53 66,373 -1.04(-7.66%)
Jun 25, 2010 13.18 13.60 12.94 13.57 370,713 +0.51(+3.91%)
Jun 24, 2010 13.40 13.49 13.02 13.06 53,962 -0.46(-3.40%)
Jun 23, 2010 13.13 13.65 13.13 13.52 75,841 +0.32(+2.42%)
Jun 22, 2010 13.45 13.83 13.18 13.20 73,181 -0.21(-1.57%)
Jun 21, 2010 14.30 14.44 13.29 13.41 98,280 -0.66(-4.69%)
Jun 18, 2010 14.15 14.43 13.88 14.07 122,701 +0.03(+0.21%)
Jun 17, 2010 13.99 14.11 13.64 14.04 47,967 +0.21(+1.56%)
Jun 16, 2010 13.86 14.17 13.65 13.82 85,932 -0.17(-1.18%)
Jun 15, 2010 13.52 14.03 13.29 13.99 85,520 +0.57(+4.25%)
Jun 14, 2010 13.70 14.08 13.35 13.42 89,916 -0.09(-0.67%)
Jun 11, 2010 13.17 13.72 13.17 13.51 74,941 +0.17(+1.27%)
Jun 10, 2010 13.11 13.37 13.00 13.34 73,279 +0.52(+4.06%)
Jun 09, 2010 13.18 13.39 12.56 12.82 115,725 -0.16(-1.23%)
Jun 08, 2010 13.15 13.26 12.67 12.98 84,227 -0.05(-0.38%)
Jun 07, 2010 13.44 13.58 13.02 13.03 118,040 -0.25(-1.88%)
Jun 04, 2010 13.85 14.15 13.23 13.28 106,808 -1.06(-7.39%)
Jun 03, 2010 14.17 14.44 13.94 14.34 78,156 +0.17(+1.20%)
Jun 02, 2010 13.83 14.30 13.71 14.17 133,544 +0.51(+3.73%)
Jun 01, 2010 13.85 14.27 13.66 13.66 215,551 -0.35(-2.50%)
May 28, 2010 14.39 14.44 13.80 14.01 119,888 -0.38(-2.64%)
May 27, 2010 14.10 14.45 13.83 14.39 102,717 +0.73(+5.34%)
May 26, 2010 14.06 14.35 13.60 13.66 110,837 -0.31(-2.22%)
May 25, 2010 13.67 14.08 13.67 13.97 177,135 -0.17(-1.20%)
May 24, 2010 14.31 14.37 13.99 14.14 130,133 -0.20(-1.39%)
May 21, 2010 13.63 14.68 13.63 14.34 162,957 +0.39(+2.80%)
May 20, 2010 13.73 14.40 13.70 13.95 223,731 -0.44(-3.06%)
May 19, 2010 15.02 15.26 14.25 14.39 191,273 -0.65(-4.32%)
May 18, 2010 15.93 16.13 14.93 15.04 126,336 -0.62(-3.96%)
May 17, 2010 16.00 16.25 15.36 15.66 124,197 -0.24(-1.51%)
May 14, 2010 16.00 16.00 15.47 15.90 104,114 -0.24(-1.49%)
May 13, 2010 16.45 16.59 15.75 16.14 94,962 -0.33(-2.00%)
May 12, 2010 15.90 16.58 15.81 16.47 106,587 +0.58(+3.65%)
May 11, 2010 15.92 16.50 15.29 15.89 119,187 -0.11(-0.69%)
May 10, 2010 15.48 16.14 15.48 16.00 127,095 +1.08(+7.24%)
May 07, 2010 15.76 15.86 14.53 14.92 187,134 -1.00(-6.28%)
May 06, 2010 15.92 16.75 15.01 15.92 303,472 -0.18(-1.12%)
May 05, 2010 16.40 16.69 16.03 16.10 173,242 -0.37(-2.25%)
May 04, 2010 16.60 16.60 16.15 16.47 170,760 -0.47(-2.77%)
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.