Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 12.84 13.24 12.81 13.09 2,168 +0.16(+1.24%)
Jun 29, 2010 13.20 13.22 12.88 12.93 1,240,440 -0.38(-2.83%)
Jun 25, 2010 13.30 13.37 13.14 13.30 1,282,456 +0.10(+0.72%)
Jun 24, 2010 13.26 13.30 13.07 13.21 1,107,141 -0.15(-1.11%)
Jun 23, 2010 13.43 13.45 13.21 13.36 1,104,634 -0.16(-1.18%)
Jun 22, 2010 13.67 13.76 13.50 13.52 1,300,375 -0.14(-1.05%)
Jun 21, 2010 13.74 13.83 13.62 13.66 787,898 +0.11(+0.81%)
Jun 18, 2010 13.55 13.71 13.55 13.55 1,233,263 -0.06(-0.45%)
Jun 17, 2010 13.64 13.67 13.43 13.61 28,197 -0.02(-0.17%)
Jun 16, 2010 13.63 13.74 13.58 13.64 1,017,495 -0.05(-0.39%)
Jun 15, 2010 13.46 13.70 13.43 13.69 785,406 +0.29(+2.16%)
Jun 14, 2010 13.38 13.60 13.33 13.40 1,609,229 +0.14(+1.08%)
Jun 11, 2010 13.23 13.32 13.14 13.26 1,164,224 -0.05(-0.36%)
Jun 10, 2010 13.25 13.32 13.17 13.30 1,303,088 +0.26(+1.96%)
Jun 09, 2010 13.16 13.22 12.99 13.05 1,614,206 +0.01(+0.09%)
Jun 08, 2010 12.93 13.06 12.79 13.04 1,433,938 +0.20(+1.55%)
Jun 07, 2010 12.88 13.07 12.82 12.84 1,539,552 +0.02(+0.15%)
Jun 04, 2010 12.82 13.05 12.76 12.82 2,024,401 -0.42(-3.16%)
Jun 03, 2010 12.96 13.41 12.96 13.24 2,788,666 +0.29(+2.26%)
Jun 02, 2010 12.49 12.96 12.49 12.95 1,866,257 +0.50(+4.04%)
Jun 01, 2010 12.60 12.82 12.44 12.44 1,893,637 -0.15(-1.20%)
May 28, 2010 12.59 12.74 12.48 12.59 2,272,123 +0.03(+0.25%)
May 27, 2010 12.46 12.65 12.36 12.56 1,089,026 +0.36(+2.97%)
May 26, 2010 12.32 12.48 12.18 12.20 1,631,662 -0.04(-0.34%)
May 25, 2010 12.10 12.26 11.96 12.24 1,745,124 -0.13(-1.04%)
May 24, 2010 12.51 12.56 12.37 12.37 692,584 -0.17(-1.39%)
May 21, 2010 12.20 12.55 12.08 12.55 2,221,189 +0.22(+1.75%)
May 20, 2010 12.32 12.57 12.29 12.33 1,710,627 -0.41(-3.22%)
May 19, 2010 12.70 12.88 12.46 12.74 1,538,705 -0.12(-0.96%)
May 18, 2010 13.09 13.14 12.79 12.86 1,116,184 -0.12(-0.95%)
May 17, 2010 13.14 13.25 12.79 12.99 1,385,820 -0.17(-1.28%)
May 14, 2010 13.16 13.50 13.04 13.16 1,076,290 -0.39(-2.90%)
May 13, 2010 13.57 13.71 13.51 13.55 775,736 +0.01(+0.06%)
May 12, 2010 13.62 13.70 13.44 13.54 1,001,729 +0.11(+0.80%)
May 11, 2010 13.59 13.67 13.38 13.43 1,865,943 +0.19(+1.43%)
May 10, 2010 13.18 13.27 13.12 13.24 1,334,411 +0.31(+2.43%)
May 07, 2010 12.73 12.99 12.40 12.93 3,011,074 +0.13(+1.04%)
May 06, 2010 12.95 13.13 11.97 12.79 2,349,956 -0.09(-0.73%)
May 05, 2010 13.09 13.18 12.88 12.89 1,289,800 -0.42(-3.18%)
May 04, 2010 13.32 13.61 13.23 13.31 1,748,107 -0.43(-3.14%)
May 03, 2010 13.57 13.77 13.46 13.74 1,073,529 +0.29(+2.17%)
Apr 30, 2010 13.69 13.69 13.44 13.45 1,084,378 -0.16(-1.21%)
Apr 29, 2010 13.70 13.73 13.56 13.62 807,899 +0.03(+0.18%)
Apr 28, 2010 13.81 13.82 13.48 13.59 1,259,569 -0.20(-1.45%)
Apr 27, 2010 14.07 14.11 13.73 13.79 891,342 -0.26(-1.84%)
Apr 26, 2010 14.08 14.23 14.03 14.05 1,329,361 -0.03(-0.18%)
Apr 23, 2010 13.78 14.10 13.73 14.08 710,128 +0.23(+1.67%)
Apr 22, 2010 13.89 13.93 13.81 13.84 677,896 -0.06(-0.46%)
Apr 21, 2010 14.05 14.06 13.81 13.91 851,130 -0.08(-0.58%)
Apr 20, 2010 13.89 14.21 13.89 13.99 261,657 +0.24(+1.72%)
Apr 19, 2010 13.56 13.76 13.52 13.75 687,876 +0.18(+1.29%)
Apr 16, 2010 13.89 13.92 13.43 13.58 1,108,601 -0.36(-2.56%)
Apr 15, 2010 13.98 14.10 13.91 13.93 511,870 +0.03(+0.20%)
Apr 14, 2010 13.88 14.00 13.77 13.91 568,026 +0.06(+0.46%)
Apr 13, 2010 13.84 13.87 13.62 13.84 683,585 +0.04(+0.28%)
Apr 12, 2010 13.76 13.87 13.67 13.80 436,888 +0.06(+0.42%)
Apr 09, 2010 13.67 13.83 13.62 13.74 543,487 +0.04(+0.33%)
Apr 08, 2010 13.53 13.76 13.46 13.70 606,682 +0.11(+0.84%)
Apr 07, 2010 13.63 13.68 13.52 13.59 642,242 -0.03(-0.20%)
Apr 06, 2010 13.55 13.64 13.54 13.61 317,584 +0.08(+0.56%)
Apr 05, 2010 13.57 13.59 13.52 13.54 527,969 +0.06(+0.43%)
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.