Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2010 15.51 15.68 15.37 15.56 5,165,301 +0.24(+1.60%)
Apr 30, 2010 15.80 15.86 14.98 15.32 14,630,041 -1.06(-6.46%)
Apr 29, 2010 16.09 16.44 15.93 16.37 5,337,018 +0.33(+2.07%)
Apr 28, 2010 16.01 16.22 15.77 16.04 2,974,368 +0.16(+0.99%)
Apr 27, 2010 16.33 16.45 15.86 15.88 5,762,838 -0.51(-3.13%)
Apr 26, 2010 16.33 16.48 16.18 16.40 3,062,021 +0.04(+0.24%)
Apr 23, 2010 16.14 16.37 15.93 16.36 2,886,913 +0.14(+0.88%)
Apr 22, 2010 15.92 16.25 15.65 16.21 3,851,127 +0.04(+0.24%)
Apr 21, 2010 16.37 16.61 16.01 16.18 4,647,564 -0.24(-1.49%)
Apr 20, 2010 16.34 16.51 16.29 16.42 2,849,297 +0.18(+1.12%)
Apr 19, 2010 16.48 16.48 15.98 16.24 3,470,647 -0.27(-1.62%)
Apr 16, 2010 16.76 16.79 16.20 16.51 5,007,087 -0.28(-1.65%)
Apr 15, 2010 16.67 16.85 16.48 16.78 3,835,366 +0.09(+0.53%)
Apr 14, 2010 15.99 16.81 15.99 16.69 8,193,533 +0.76(+4.79%)
Apr 13, 2010 15.78 15.97 15.65 15.93 3,532,373 +0.24(+1.51%)
Apr 12, 2010 15.61 15.77 15.50 15.69 2,425,682 +0.04(+0.25%)
Apr 09, 2010 15.43 15.68 15.37 15.65 3,388,392 +0.30(+1.95%)
Apr 08, 2010 15.58 15.58 15.21 15.35 2,948,873 -0.35(-2.21%)
Apr 07, 2010 15.52 15.77 15.46 15.70 2,466,336 +0.13(+0.81%)
Apr 06, 2010 15.54 15.76 15.50 15.58 2,422,406 -0.07(-0.45%)
Apr 05, 2010 15.43 15.75 15.39 15.65 2,378,268 +0.31(+2.01%)
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.