Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 14.41 14.82 14.37 14.44 41,905 +0.01(+0.07%)
Jun 29, 2010 14.74 14.74 14.34 14.43 92,512 -0.70(-4.63%)
Jun 25, 2010 15.13 15.26 14.82 15.13 44,276 +0.26(+1.75%)
Jun 24, 2010 15.12 15.14 14.82 14.87 89,603 -0.36(-2.36%)
Jun 23, 2010 15.25 15.30 15.02 15.23 70,643 -0.11(-0.72%)
Jun 22, 2010 15.88 15.96 15.27 15.34 57,625 -0.54(-3.40%)
Jun 21, 2010 16.28 16.33 15.74 15.88 45,713 -0.17(-1.06%)
Jun 18, 2010 16.05 16.06 15.74 16.05 38,735 +0.19(+1.20%)
Jun 17, 2010 16.03 16.03 15.74 15.86 36,296 -0.05(-0.31%)
Jun 16, 2010 15.86 16.13 15.72 15.91 35,366 -0.02(-0.13%)
Jun 15, 2010 15.56 15.95 15.50 15.93 1,000 +0.63(+4.12%)
Jun 14, 2010 15.57 15.77 15.27 15.30 146,457 -0.07(-0.46%)
Jun 11, 2010 15.21 15.41 15.01 15.37 78,559 +0.12(+0.79%)
Jun 10, 2010 14.59 15.26 14.59 15.25 126,990 +0.95(+6.64%)
Jun 09, 2010 14.34 15.02 14.21 14.30 148,860 +0.02(+0.13%)
Jun 08, 2010 14.00 14.30 13.79 14.28 83,320 +0.19(+1.35%)
Jun 07, 2010 14.50 14.64 14.08 14.09 117,494 -0.31(-2.14%)
Jun 04, 2010 14.40 15.02 14.33 14.40 171,738 -0.43(-2.90%)
Jun 03, 2010 14.66 14.88 14.36 14.83 152,726 +0.21(+1.44%)
Jun 02, 2010 14.00 14.62 13.94 14.62 91,843 +0.71(+5.10%)
Jun 01, 2010 14.95 14.95 13.88 13.91 232,022 -1.29(-8.49%)
May 28, 2010 15.20 15.87 15.11 15.20 27,742 -0.61(-3.86%)
May 27, 2010 15.50 15.83 15.44 15.81 67,138 +0.68(+4.49%)
May 26, 2010 15.06 15.48 15.06 15.13 60,819 +0.23(+1.54%)
May 25, 2010 14.37 14.92 14.19 14.90 167,452 +0.15(+1.02%)
May 24, 2010 15.10 15.13 14.75 14.75 30,315 -0.42(-2.77%)
May 21, 2010 14.43 15.30 14.29 15.17 316,259 +0.42(+2.85%)
May 20, 2010 14.74 15.12 14.66 14.75 164,515 -0.94(-5.99%)
May 19, 2010 15.89 16.07 15.39 15.69 61,264 -0.32(-2.00%)
May 18, 2010 16.45 16.68 15.97 16.01 33,273 -0.25(-1.54%)
May 17, 2010 16.63 16.63 15.96 16.26 156,355 -0.31(-1.87%)
May 14, 2010 16.57 16.83 16.30 16.57 69,748 -0.43(-2.53%)
May 13, 2010 17.08 17.30 16.96 17.00 24,527 -0.16(-0.93%)
May 12, 2010 16.62 17.18 16.62 17.16 45,182 +0.55(+3.31%)
May 11, 2010 16.80 16.99 16.61 16.61 66,597 +0.04(+0.24%)
May 10, 2010 16.40 16.59 16.28 16.57 46,340 +0.89(+5.68%)
May 07, 2010 16.25 16.51 15.56 15.68 180,265 -0.81(-4.91%)
May 06, 2010 17.10 18.50 15.20 16.49 167,739 -0.75(-4.35%)
May 05, 2010 17.40 17.63 17.19 17.24 70,503 -0.38(-2.16%)
May 04, 2010 18.08 18.08 17.52 17.62 47,635 -0.66(-3.63%)
May 03, 2010 18.07 18.40 17.87 18.28 98,798 +0.28(+1.58%)
Apr 30, 2010 18.51 18.51 17.91 18.00 121,140 -0.51(-2.76%)
Apr 29, 2010 18.52 18.66 17.98 18.51 146,564 +0.10(+0.54%)
Apr 28, 2010 18.37 18.45 18.15 18.41 64,333 +0.24(+1.32%)
Apr 27, 2010 18.83 18.84 18.12 18.17 106,329 -0.76(-4.01%)
Apr 26, 2010 19.00 19.09 18.89 18.93 79,898 -0.07(-0.37%)
Apr 23, 2010 18.56 19.05 18.56 19.00 77,920 +0.39(+2.10%)
Apr 22, 2010 18.07 18.61 17.91 18.61 27,780 +0.34(+1.86%)
Apr 21, 2010 18.20 18.29 18.02 18.27 34,752 +0.12(+0.66%)
Apr 20, 2010 17.70 18.17 17.70 18.15 80,121 +0.64(+3.64%)
Apr 19, 2010 17.52 17.72 17.30 17.51 164,508 -0.11(-0.61%)
Apr 16, 2010 17.87 17.99 17.42 17.62 85,097 -0.33(-1.85%)
Apr 15, 2010 17.83 18.04 17.83 17.95 62,195 +0.07(+0.40%)
Apr 14, 2010 17.54 17.90 17.52 17.88 60,611 +0.41(+2.35%)
Apr 13, 2010 17.58 17.58 17.31 17.47 47,179 -0.16(-0.91%)
Apr 12, 2010 17.62 17.77 17.57 17.63 60,106 +0.06(+0.34%)
Apr 09, 2010 17.56 17.57 17.42 17.57 68,762 +0.07(+0.40%)
Apr 08, 2010 17.38 17.50 17.20 17.50 312,415 +0.03(+0.17%)
Apr 07, 2010 17.66 17.66 17.35 17.47 50,028 -0.20(-1.13%)
Apr 06, 2010 17.42 17.69 17.41 17.67 78,063 +0.21(+1.20%)
Apr 05, 2010 17.17 17.51 17.13 17.46 63,080 +0.37(+2.17%)
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.