Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 15.18 16.09 15.15 15.18 4,221 -0.94(-5.83%)
Jun 29, 2010 16.03 16.21 15.67 16.12 636,095 -0.59(-3.53%)
Jun 25, 2010 16.71 16.84 15.86 16.71 1,017,320 +0.72(+4.50%)
Jun 24, 2010 15.99 16.56 15.93 15.99 217 -0.67(-4.02%)
Jun 23, 2010 16.56 16.84 16.26 16.66 360,833 -0.01(-0.06%)
Jun 22, 2010 16.67 17.99 16.65 16.67 1,065 -1.01(-5.71%)
Jun 21, 2010 17.68 17.96 17.32 17.68 570,802 +0.17(+0.97%)
Jun 18, 2010 17.51 18.38 17.36 17.51 499,100 -0.38(-2.12%)
Jun 17, 2010 17.89 18.06 17.52 17.89 207 -0.01(-0.06%)
Jun 16, 2010 17.20 18.14 17.08 17.90 520,538 +0.40(+2.29%)
Jun 15, 2010 17.50 17.64 16.72 17.50 1,852 +0.47(+2.76%)
Jun 14, 2010 17.00 17.60 16.79 17.03 319,152 +0.16(+0.95%)
Jun 11, 2010 15.88 16.89 15.46 16.87 626,842 +0.82(+5.11%)
Jun 10, 2010 16.05 16.10 14.97 16.05 1,721 +1.33(+9.04%)
Jun 09, 2010 14.76 14.93 14.45 14.72 466,072 +0.14(+0.96%)
Jun 08, 2010 15.20 15.38 14.39 14.58 407,744 -0.51(-3.38%)
Jun 07, 2010 15.08 15.93 15.06 15.09 600,750 +0.17(+1.14%)
Jun 04, 2010 14.92 16.04 14.85 14.92 449,209 -1.44(-8.80%)
Jun 03, 2010 16.36 16.56 16.15 16.36 504,893 +0.21(+1.30%)
Jun 02, 2010 16.15 16.33 15.61 16.15 704,991 -0.10(-0.62%)
Jun 01, 2010 16.25 17.17 16.22 16.25 1,502 -0.43(-2.58%)
May 28, 2010 16.68 16.98 16.35 16.68 379,271 -0.25(-1.48%)
May 27, 2010 17.33 17.33 15.93 16.93 682,040 +0.42(+2.54%)
May 26, 2010 16.51 18.46 16.44 16.51 2,507 -0.69(-4.01%)
May 25, 2010 16.06 17.29 15.61 17.20 785,472 +0.58(+3.49%)
May 24, 2010 16.56 16.86 16.20 16.62 393,604 +0.13(+0.79%)
May 21, 2010 15.70 16.99 15.70 16.49 472,846 +0.31(+1.92%)
May 20, 2010 16.13 16.45 16.01 16.18 418,622 -0.97(-5.66%)
May 19, 2010 17.39 17.74 17.01 17.15 250,255 -0.38(-2.17%)
May 18, 2010 18.41 18.70 17.51 17.53 274,467 -0.47(-2.61%)
May 17, 2010 17.80 18.17 17.07 18.00 409,512 +0.36(+2.04%)
May 14, 2010 17.64 18.18 17.29 17.64 262,004 -0.77(-4.18%)
May 13, 2010 18.51 18.94 18.11 18.41 356,867 -0.10(-0.54%)
May 12, 2010 17.60 18.54 17.55 18.51 329,165 +1.04(+5.95%)
May 11, 2010 17.81 18.03 17.37 17.47 483,749 -0.04(-0.23%)
May 10, 2010 17.23 17.53 17.19 17.51 283,609 +1.62(+10.20%)
May 07, 2010 16.57 16.86 15.55 15.89 431,276 -0.68(-4.10%)
May 06, 2010 17.35 19.00 15.27 16.57 513,480 -1.67(-9.16%)
May 05, 2010 18.21 18.33 17.48 18.24 613,103 -0.26(-1.41%)
May 04, 2010 18.72 18.79 18.42 18.50 559,833 -0.60(-3.14%)
May 03, 2010 18.89 19.10 18.72 19.10 294,007 +0.30(+1.60%)
Apr 30, 2010 19.43 19.96 18.77 18.80 678,059 -0.57(-2.94%)
Apr 29, 2010 18.65 19.38 18.52 19.37 318,044 +0.90(+4.87%)
Apr 28, 2010 18.21 18.76 18.14 18.47 290,286 +0.40(+2.21%)
Apr 27, 2010 18.81 19.24 18.02 18.07 409,046 -0.92(-4.84%)
Apr 26, 2010 19.27 19.74 18.90 18.99 350,216 -0.32(-1.66%)
Apr 23, 2010 18.65 19.32 18.55 19.31 350,270 +0.62(+3.32%)
Apr 22, 2010 17.72 18.78 17.52 18.69 335,778 +0.74(+4.12%)
Apr 21, 2010 17.67 17.98 17.48 17.95 232,530 +0.36(+2.05%)
Apr 20, 2010 17.18 17.69 16.91 17.59 200,009 +0.55(+3.23%)
Apr 19, 2010 17.14 17.60 16.84 17.04 366,169 -0.24(-1.39%)
Apr 16, 2010 17.31 17.55 16.90 17.28 917,281 -0.06(-0.35%)
Apr 15, 2010 17.37 17.47 17.05 17.34 165,249 -0.06(-0.34%)
Apr 14, 2010 16.88 17.48 16.69 17.40 220,755 +0.66(+3.94%)
Apr 13, 2010 16.53 16.76 16.27 16.74 126,313 +0.20(+1.21%)
Apr 12, 2010 16.55 16.74 16.35 16.54 155,746 -0.02(-0.12%)
Apr 09, 2010 16.24 16.60 16.12 16.56 238,289 +0.31(+1.91%)
Apr 08, 2010 16.34 16.48 16.10 16.25 341,530 -0.06(-0.37%)
Apr 07, 2010 16.29 16.37 16.11 16.31 394,787 +0.04(+0.25%)
Apr 06, 2010 16.31 16.43 16.10 16.27 357,817 -0.19(-1.15%)
Apr 05, 2010 16.00 16.49 15.74 16.46 251,632 +0.58(+3.65%)
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.