Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 14.33 14.38 14.15 14.33 1,667,813 -0.06(-0.41%)
Jul 29, 2010 14.51 14.54 14.29 14.39 1,259,522 -0.07(-0.49%)
Jul 28, 2010 14.65 14.66 14.43 14.46 878,279 -0.19(-1.32%)
Jul 27, 2010 14.65 14.75 14.53 14.65 498 +0.11(+0.75%)
Jul 26, 2010 14.27 14.55 14.23 14.54 1,823,786 +0.24(+1.70%)
Jul 23, 2010 14.07 14.31 14.07 14.30 1,009,131 +0.22(+1.53%)
Jul 22, 2010 13.95 14.13 13.95 14.09 1,193,291 +0.26(+1.89%)
Jul 21, 2010 14.19 14.21 13.80 13.82 1,739,902 -0.33(-2.35%)
Jul 20, 2010 14.16 14.18 13.58 14.16 3,213,221 +0.37(+2.70%)
Jul 19, 2010 13.84 13.84 13.70 13.79 630,949 +0.02(+0.12%)
Jul 16, 2010 13.77 14.00 13.72 13.77 1,395,098 -0.23(-1.67%)
Jul 15, 2010 13.86 14.07 13.82 14.00 1,221,940 +0.12(+0.85%)
Jul 14, 2010 13.75 13.96 13.74 13.89 524 +0.07(+0.54%)
Jul 13, 2010 13.82 13.93 13.77 13.81 1,399,130 +0.06(+0.46%)
Jul 12, 2010 13.82 13.85 13.68 13.75 1,285,048 -0.13(-0.93%)
Jul 09, 2010 13.88 14.00 13.80 13.88 1,576,373 -0.09(-0.65%)
Jul 08, 2010 13.68 13.97 13.65 13.97 2,492,362 +0.34(+2.51%)
Jul 07, 2010 13.30 13.62 13.30 13.62 1,772,707 +0.32(+2.42%)
Jul 06, 2010 13.23 13.46 13.19 13.30 1,862,863 +0.17(+1.33%)
Jul 02, 2010 13.13 13.38 13.00 13.13 1,931,948 +0.16(+1.21%)
Jul 01, 2010 13.00 13.03 12.74 12.97 2,247,587 -0.00(-0.02%)
Jun 30, 2010 13.09 13.11 12.92 12.97 1,429,972 -0.10(-0.76%)
Jun 29, 2010 13.07 13.28 12.95 13.07 441 -0.15(-1.11%)
Jun 25, 2010 13.22 13.61 13.17 13.22 4,806,092 -0.27(-1.97%)
Jun 24, 2010 13.46 13.56 13.36 13.49 1,957,929 +0.02(+0.17%)
Jun 23, 2010 13.53 13.58 13.30 13.46 1,711,085 -0.08(-0.59%)
Jun 22, 2010 13.56 13.70 13.53 13.54 1,804,678 +0.00(+0.00%)
Jun 21, 2010 13.59 13.71 13.46 13.54 1,156,203 +0.06(+0.45%)
Jun 18, 2010 13.48 13.67 13.47 13.48 1,591,644 -0.15(-1.08%)
Jun 17, 2010 13.68 13.69 13.46 13.63 1,343,402 -0.00(-0.02%)
Jun 16, 2010 13.50 13.64 13.44 13.63 1,347,927 +0.03(+0.25%)
Jun 15, 2010 13.47 13.60 13.36 13.60 1,431,648 +0.13(+0.99%)
Jun 14, 2010 13.34 13.57 13.33 13.46 1,604,484 +0.15(+1.09%)
Jun 11, 2010 13.33 13.34 13.13 13.32 1,677,981 -0.10(-0.71%)
Jun 10, 2010 13.33 13.51 13.17 13.41 2,096,536 +0.24(+1.82%)
Jun 09, 2010 12.99 13.20 12.70 13.17 2,588,385 +0.21(+1.63%)
Jun 08, 2010 12.58 12.98 12.54 12.96 2,361,417 +0.37(+2.95%)
Jun 07, 2010 12.70 12.79 12.59 12.59 1,586,188 -0.07(-0.59%)
Jun 04, 2010 12.67 12.88 12.59 12.67 2,056,334 -0.28(-2.19%)
Jun 03, 2010 12.89 12.99 12.78 12.95 1,244,432 +0.05(+0.39%)
Jun 02, 2010 12.51 12.90 12.42 12.90 27,452 +0.43(+3.45%)
Jun 01, 2010 12.47 12.67 12.39 12.47 1,374,112 -0.09(-0.69%)
May 28, 2010 12.56 12.79 12.56 12.56 2,148,576 -0.22(-1.75%)
May 27, 2010 12.45 12.80 12.44 12.78 1,698,260 +0.45(+3.67%)
May 26, 2010 12.37 12.50 12.29 12.33 2,386,204 -0.03(-0.24%)
May 25, 2010 12.10 12.36 12.05 12.36 1,769,209 -0.11(-0.87%)
May 24, 2010 12.50 12.60 12.45 12.46 1,009,613 -0.13(-1.01%)
May 21, 2010 12.29 12.59 12.18 12.59 1,665,047 +0.13(+1.05%)
May 20, 2010 12.57 12.66 12.46 12.46 1,842,901 -0.54(-4.13%)
May 19, 2010 12.97 13.07 12.90 13.00 1,052,703 -0.04(-0.30%)
May 18, 2010 13.27 13.41 12.99 13.04 1,634,802 -0.04(-0.29%)
May 17, 2010 13.02 13.13 12.90 13.07 1,073,495 +0.11(+0.87%)
May 14, 2010 12.96 13.23 12.88 12.96 1,430,569 -0.27(-2.07%)
May 13, 2010 13.30 13.39 13.23 13.23 1,170,051 -0.10(-0.73%)
May 12, 2010 13.03 13.35 13.03 13.33 1,571,870 +0.30(+2.28%)
May 11, 2010 13.00 13.09 12.98 13.04 1,073,380 +0.07(+0.56%)
May 10, 2010 12.88 12.99 12.87 12.96 2,195,315 +0.48(+3.81%)
May 07, 2010 12.69 12.72 12.37 12.49 2,223,735 -0.20(-1.61%)
May 06, 2010 12.86 13.10 12.20 12.69 2,825,561 -0.17(-1.28%)
May 05, 2010 12.85 12.89 12.77 12.86 2,071,182 +0.06(+0.48%)
May 04, 2010 13.16 13.16 12.64 12.80 2,277,157 -0.44(-3.34%)
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.