Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 14.20 14.20 13.60 13.83 9,499,574 -0.37(-2.61%)
Jul 29, 2010 14.45 14.54 14.05 14.20 5,829,773 -0.23(-1.59%)
Jul 28, 2010 14.63 14.72 14.37 14.43 4,005,150 -0.20(-1.35%)
Jul 27, 2010 14.53 14.79 14.48 14.63 7,545,436 +0.13(+0.93%)
Jul 26, 2010 14.38 14.58 14.26 14.49 4,483,521 +0.06(+0.44%)
Jul 23, 2010 14.15 14.43 14.05 14.43 5,109,765 +0.21(+1.44%)
Jul 22, 2010 14.05 14.33 14.03 14.23 4,233,128 +0.29(+2.10%)
Jul 21, 2010 14.14 14.17 13.82 13.93 4,391,097 -0.21(-1.45%)
Jul 20, 2010 13.98 14.16 13.71 14.14 4,038,320 -0.12(-0.83%)
Jul 19, 2010 14.03 14.31 13.97 14.26 3,249,772 +0.32(+2.32%)
Jul 16, 2010 14.23 14.23 13.91 13.93 6,471,155 -0.26(-1.83%)
Jul 15, 2010 14.43 14.47 14.10 14.20 5,200,659 -0.23(-1.59%)
Jul 14, 2010 14.43 14.62 14.29 14.42 4,519,843 +0.04(+0.27%)
Jul 13, 2010 14.31 14.43 14.20 14.38 3,377,962 +0.25(+1.79%)
Jul 12, 2010 14.09 14.47 14.05 14.13 4,982,206 +0.06(+0.45%)
Jul 09, 2010 13.97 14.10 13.90 14.07 3,137,403 +0.12(+0.85%)
Jul 08, 2010 13.96 13.96 13.67 13.95 4,981,230 +0.08(+0.57%)
Jul 07, 2010 13.26 13.88 12.47 13.87 5,319,535 +0.65(+4.96%)
Jul 06, 2010 13.45 13.48 13.07 13.22 11,493,751 -0.13(-0.95%)
Jul 02, 2010 13.45 13.49 13.19 13.34 3,372,867 -0.07(-0.53%)
Jul 01, 2010 13.23 13.59 13.04 13.41 8,336,131 +0.21(+1.61%)
Jun 30, 2010 13.51 13.60 13.19 13.20 5,407,368 -0.28(-2.11%)
Jun 29, 2010 13.66 13.70 13.37 13.48 5,438,703 -0.25(-1.84%)
Jun 25, 2010 13.92 13.92 13.52 13.74 7,561,912 +0.06(+0.46%)
Jun 24, 2010 13.91 13.95 13.56 13.67 5,035,567 -0.32(-2.31%)
Jun 23, 2010 14.06 14.14 13.81 14.00 4,349,137 -0.01(-0.06%)
Jun 22, 2010 14.17 14.43 13.93 14.01 3,757,803 -0.16(-1.11%)
Jun 21, 2010 14.40 14.49 14.08 14.16 2,337,944 -0.12(-0.83%)
Jun 18, 2010 14.42 14.52 14.23 14.28 3,043,760 -0.17(-1.15%)
Jun 17, 2010 14.28 14.47 14.06 14.45 4,282,915 +0.21(+1.50%)
Jun 16, 2010 14.24 14.37 14.08 14.23 2,632,861 -0.09(-0.66%)
Jun 15, 2010 13.84 14.40 13.84 14.33 5,270,951 +0.56(+4.07%)
Jun 14, 2010 13.93 14.08 13.76 13.77 4,370,479 -0.06(-0.40%)
Jun 11, 2010 13.41 13.95 13.34 13.82 5,478,844 +0.22(+1.59%)
Jun 10, 2010 13.36 13.64 13.34 13.61 4,610,831 +0.45(+3.39%)
Jun 09, 2010 13.24 13.84 13.14 13.16 7,284,877 -0.01(-0.06%)
Jun 08, 2010 13.22 13.23 12.88 13.17 4,354,164 +0.02(+0.18%)
Jun 07, 2010 13.57 13.74 13.12 13.15 5,497,868 -0.36(-2.69%)
Jun 04, 2010 13.92 14.25 13.45 13.51 8,065,834 -0.73(-5.10%)
Jun 03, 2010 14.01 14.26 13.80 14.23 6,968,340 +0.17(+1.18%)
Jun 02, 2010 13.86 14.08 13.79 14.07 5,256,686 +0.22(+1.60%)
Jun 01, 2010 13.90 14.24 13.80 13.85 5,869,076 -0.17(-1.18%)
May 28, 2010 14.18 14.18 13.71 14.01 8,395,814 -0.17(-1.17%)
May 27, 2010 14.05 14.19 14.01 14.18 4,108,061 +0.45(+3.28%)
May 26, 2010 13.70 14.05 13.67 13.73 7,232,041 -0.07(-0.51%)
May 25, 2010 13.52 13.83 13.19 13.80 7,991,354 -0.02(-0.17%)
May 24, 2010 13.93 14.05 13.77 13.82 4,813,511 -0.13(-0.96%)
May 21, 2010 13.67 14.36 13.63 13.96 7,420,278 +0.07(+0.51%)
May 20, 2010 13.80 14.23 13.68 13.89 6,584,238 -0.45(-3.14%)
May 19, 2010 14.17 14.41 13.90 14.34 7,386,539 -0.02(-0.11%)
May 18, 2010 14.75 14.76 14.18 14.35 9,337,183 -0.31(-2.10%)
May 17, 2010 14.60 14.74 14.13 14.66 6,612,311 +0.10(+0.70%)
May 14, 2010 15.02 15.09 14.34 14.56 8,301,215 -0.60(-3.96%)
May 13, 2010 15.27 15.46 15.03 15.16 10,105,767 -0.24(-1.59%)
May 12, 2010 15.17 15.50 15.17 15.40 6,656,284 +0.19(+1.24%)
May 11, 2010 15.35 15.42 14.76 15.21 8,766,562 +0.21(+1.37%)
May 10, 2010 14.87 15.32 14.72 15.01 10,854,760 +0.41(+2.81%)
May 07, 2010 14.04 14.68 13.59 14.60 13,997,634 +0.49(+3.47%)
May 06, 2010 14.69 14.92 13.07 14.11 9,728,612 -0.65(-4.38%)
May 05, 2010 14.94 15.12 14.64 14.76 6,696,484 -0.25(-1.68%)
May 04, 2010 15.34 15.42 14.84 15.01 9,791,035 -0.55(-3.55%)
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.