Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 14.78 14.87 14.14 14.78 7,216,721 +0.10(+0.68%)
Jul 29, 2010 14.83 15.12 14.33 14.68 7,815,932 +0.06(+0.41%)
Jul 28, 2010 14.62 14.84 14.49 14.62 543 -0.26(-1.75%)
Jul 27, 2010 14.88 15.28 14.73 14.88 725 -0.12(-0.80%)
Jul 26, 2010 14.64 15.03 14.53 15.00 9,530,189 +0.38(+2.60%)
Jul 23, 2010 14.19 14.77 14.13 14.62 11,336,454 +0.42(+2.96%)
Jul 22, 2010 14.02 14.42 13.96 14.20 9,160,182 +0.46(+3.35%)
Jul 21, 2010 13.96 14.08 13.63 13.74 10,689,978 -0.13(-0.94%)
Jul 20, 2010 13.87 13.88 13.39 13.87 12,346,558 +0.01(+0.07%)
Jul 19, 2010 13.60 13.93 13.41 13.86 8,005,848 +0.33(+2.44%)
Jul 16, 2010 13.53 14.31 13.45 13.53 11,279,851 -0.70(-4.92%)
Jul 15, 2010 14.27 14.46 14.13 14.23 4,488,915 -0.09(-0.63%)
Jul 14, 2010 14.50 14.60 14.18 14.32 8,608,921 -0.28(-1.92%)
Jul 13, 2010 14.26 14.70 14.24 14.60 7,538,220 +0.51(+3.62%)
Jul 12, 2010 13.89 14.20 13.77 14.09 7,238,258 +0.05(+0.36%)
Jul 09, 2010 14.04 14.09 13.77 14.04 5,223,721 +0.09(+0.65%)
Jul 08, 2010 13.53 14.05 13.43 13.95 12,154,029 +0.62(+4.65%)
Jul 07, 2010 13.02 13.40 12.88 13.33 9,923,391 +0.41(+3.17%)
Jul 06, 2010 13.08 13.44 12.75 12.92 3,140 +0.10(+0.78%)
Jul 02, 2010 12.82 13.09 12.58 12.82 10,420,898 +0.03(+0.23%)
Jul 01, 2010 12.79 13.01 12.26 12.79 19,249,716 -0.14(-1.08%)
Jun 30, 2010 13.15 13.44 12.86 12.93 2,910 -0.32(-2.42%)
Jun 29, 2010 13.96 14.06 13.10 13.25 18,556,936 -0.88(-6.23%)
Jun 25, 2010 14.13 14.16 13.60 14.13 13,572,155 +0.36(+2.61%)
Jun 24, 2010 14.33 14.37 13.65 13.77 11,163,577 -0.70(-4.84%)
Jun 23, 2010 14.43 14.73 14.16 14.47 10,184,352 +0.10(+0.70%)
Jun 22, 2010 14.80 14.99 14.30 14.37 7,000,190 -0.41(-2.77%)
Jun 21, 2010 15.27 15.29 14.71 14.78 6,078,172 -0.15(-1.00%)
Jun 18, 2010 14.93 15.25 14.87 14.93 7,612,497 -0.19(-1.26%)
Jun 17, 2010 15.23 15.29 14.85 15.12 5,350,787 -0.04(-0.26%)
Jun 16, 2010 15.14 15.25 14.95 15.16 10,247,703 -0.21(-1.37%)
Jun 15, 2010 14.89 15.40 14.76 15.37 8,334,767 +0.74(+5.06%)
Jun 14, 2010 14.67 15.19 14.60 14.63 9,703,159 +0.22(+1.53%)
Jun 11, 2010 14.16 14.60 14.13 14.41 8,761,721 +0.01(+0.07%)
Jun 10, 2010 14.00 14.48 13.94 14.40 9,523,669 +0.75(+5.49%)
Jun 09, 2010 13.49 14.27 13.37 13.65 18,731,828 +0.34(+2.55%)
Jun 08, 2010 13.38 13.60 13.10 13.31 100 -0.10(-0.75%)
Jun 07, 2010 14.01 14.23 13.39 13.41 11,087,728 -0.52(-3.73%)
Jun 04, 2010 13.93 14.60 13.80 13.93 15,407,473 -0.83(-5.62%)
Jun 03, 2010 14.74 14.89 14.59 14.76 10,216,971 +0.13(+0.89%)
Jun 02, 2010 14.18 14.63 14.13 14.63 10,872 +0.55(+3.91%)
Jun 01, 2010 14.29 14.71 14.07 14.08 10,496,200 -0.48(-3.30%)
May 28, 2010 14.56 14.94 14.47 14.56 8,752,874 -0.29(-1.95%)
May 27, 2010 14.58 14.87 14.46 14.85 11,553,928 +0.69(+4.87%)
May 26, 2010 14.10 14.56 13.94 14.16 100 +0.27(+1.94%)
May 25, 2010 13.35 13.94 13.17 13.89 250 -0.07(-0.50%)
May 24, 2010 14.26 14.64 13.92 13.96 19,601,158 -0.36(-2.51%)
May 21, 2010 13.54 14.32 13.46 14.32 15,869,796 -0.11(-0.77%)
May 20, 2010 14.28 14.55 13.84 14.43 15,329,214 -0.48(-3.21%)
May 19, 2010 14.75 15.10 14.41 14.91 13,194,023 +0.00(+0.00%)
May 18, 2010 15.41 15.49 14.84 14.91 100 -0.34(-2.23%)
May 17, 2010 14.74 15.36 14.58 15.25 16,496,625 +0.58(+3.95%)
May 14, 2010 14.67 14.90 14.47 14.67 10,016,675 -0.33(-2.20%)
May 13, 2010 15.33 15.52 14.94 15.00 10,602,503 -0.32(-2.09%)
May 12, 2010 15.18 15.57 14.99 15.32 10,663,287 +0.23(+1.52%)
May 11, 2010 15.48 15.49 15.03 15.09 12,360,649 -0.25(-1.63%)
May 10, 2010 15.24 15.37 15.12 15.34 13,641,453 +1.13(+7.95%)
May 07, 2010 14.98 15.00 13.85 14.21 27,277,298 -0.45(-3.07%)
May 06, 2010 14.94 15.50 13.75 14.66 2,600 -1.16(-7.33%)
May 05, 2010 15.67 16.12 15.48 15.82 20,482,388 -0.38(-2.35%)
May 04, 2010 16.41 16.42 15.84 16.20 100 -0.51(-3.05%)
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.