Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 14.10 14.44 13.86 14.31 584,223 -0.18(-1.24%)
Jul 29, 2010 14.60 14.99 13.98 14.49 819,927 +0.00(+0.00%)
Jul 28, 2010 14.76 14.96 14.30 14.49 694,420 -0.31(-2.09%)
Jul 27, 2010 15.35 15.49 14.75 14.80 1,005,788 -0.40(-2.63%)
Jul 26, 2010 15.07 15.22 14.50 15.20 909,541 +0.08(+0.53%)
Jul 23, 2010 14.71 15.27 14.45 15.12 793,475 +0.39(+2.65%)
Jul 22, 2010 14.30 14.98 14.30 14.73 1,135,971 +0.68(+4.84%)
Jul 21, 2010 14.73 14.73 13.89 14.05 819,779 -0.57(-3.90%)
Jul 20, 2010 13.89 14.67 13.70 14.62 784,734 +0.51(+3.61%)
Jul 19, 2010 13.84 14.13 13.55 14.11 708,340 +0.34(+2.47%)
Jul 16, 2010 14.26 14.32 13.63 13.77 977,367 -0.64(-4.44%)
Jul 15, 2010 14.62 14.71 14.05 14.41 617,595 -0.24(-1.64%)
Jul 14, 2010 14.83 14.99 14.40 14.65 896,531 -0.17(-1.15%)
Jul 13, 2010 14.88 14.97 14.54 14.82 884,842 +0.19(+1.30%)
Jul 12, 2010 14.73 15.00 14.21 14.63 668,942 -0.07(-0.48%)
Jul 09, 2010 14.40 14.85 14.17 14.70 607,433 +0.31(+2.15%)
Jul 08, 2010 14.63 14.83 14.05 14.39 845,658 -0.10(-0.69%)
Jul 07, 2010 13.81 14.65 13.78 14.49 1,262,204 +0.74(+5.38%)
Jul 06, 2010 14.22 14.71 13.68 13.75 1,317,807 -0.24(-1.72%)
Jul 02, 2010 14.29 14.41 13.81 13.99 859,956 -0.17(-1.20%)
Jul 01, 2010 14.02 14.24 12.88 14.16 1,661,764 +0.23(+1.65%)
Jun 30, 2010 13.97 14.71 13.61 13.93 1,757,597 -0.08(-0.57%)
Jun 29, 2010 14.18 14.32 13.47 14.01 1,833,741 -0.75(-5.08%)
Jun 25, 2010 13.85 14.90 13.70 14.76 4,646,576 +0.42(+2.93%)
Jun 24, 2010 14.65 15.04 14.00 14.34 2,569,082 -0.46(-3.11%)
Jun 23, 2010 15.00 15.73 14.55 14.80 2,374,324 -0.27(-1.79%)
Jun 22, 2010 15.26 15.79 14.85 15.07 1,487,205 -0.09(-0.59%)
Jun 21, 2010 15.99 16.17 14.95 15.16 1,793,702 -0.56(-3.56%)
Jun 18, 2010 16.56 16.65 15.72 15.72 5,489,857 -0.73(-4.44%)
Jun 17, 2010 17.19 17.30 15.93 16.45 1,477,791 -0.60(-3.52%)
Jun 16, 2010 16.55 17.35 16.50 17.05 1,279,746 +0.40(+2.40%)
Jun 15, 2010 16.60 16.85 16.45 16.65 1,398,857 +0.73(+4.59%)
Jun 14, 2010 15.54 16.22 15.43 15.92 878,609 +0.59(+3.85%)
Jun 11, 2010 14.44 15.56 14.44 15.33 1,166,015 +0.76(+5.18%)
Jun 10, 2010 14.33 14.65 14.11 14.57 769,268 +0.51(+3.66%)
Jun 09, 2010 14.34 14.74 13.90 14.06 808,558 -0.21(-1.47%)
Jun 08, 2010 14.42 14.44 13.62 14.27 1,134,651 -0.13(-0.90%)
Jun 07, 2010 15.13 15.33 14.25 14.40 749,306 -0.70(-4.64%)
Jun 04, 2010 15.54 15.88 15.01 15.10 687,796 -0.99(-6.15%)
Jun 03, 2010 16.15 16.65 15.48 16.09 633,922 +0.04(+0.25%)
Jun 02, 2010 16.48 16.62 15.47 16.05 1,346,129 -0.28(-1.71%)
Jun 01, 2010 16.57 17.14 16.32 16.33 834,895 -0.32(-1.92%)
May 28, 2010 16.70 17.29 16.61 16.65 550,592 -0.05(-0.30%)
May 27, 2010 15.86 16.74 15.57 16.70 690,362 +1.19(+7.67%)
May 26, 2010 15.59 16.30 15.43 15.51 696,964 -0.04(-0.26%)
May 25, 2010 15.01 15.65 14.72 15.55 539,727 +0.09(+0.58%)
May 24, 2010 15.38 15.88 15.23 15.46 308,182 -0.01(-0.06%)
May 21, 2010 14.54 15.64 14.46 15.47 449,668 +0.64(+4.32%)
May 20, 2010 14.82 15.65 14.69 14.83 644,012 -0.83(-5.30%)
May 19, 2010 15.47 15.84 15.14 15.66 608,393 +0.08(+0.51%)
May 18, 2010 16.26 16.49 15.46 15.58 463,511 -0.56(-3.47%)
May 17, 2010 15.98 16.46 15.56 16.14 916,943 +0.29(+1.83%)
May 14, 2010 15.91 16.14 15.51 15.85 570,040 -0.21(-1.31%)
May 13, 2010 16.64 16.64 15.95 16.06 443,958 -0.58(-3.49%)
May 12, 2010 16.05 16.66 15.71 16.64 890,145 +0.68(+4.26%)
May 11, 2010 15.80 16.17 15.35 15.96 697,128 +0.29(+1.85%)
May 10, 2010 15.46 15.70 15.15 15.67 608,007 +1.11(+7.62%)
May 07, 2010 15.00 15.44 14.25 14.56 1,058,779 -0.48(-3.19%)
May 06, 2010 15.70 15.93 13.42 15.04 1,077,312 -0.84(-5.29%)
May 05, 2010 15.93 16.41 15.42 15.88 774,191 -0.03(-0.19%)
May 04, 2010 16.75 16.75 15.54 15.91 950,910 -1.13(-6.63%)
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.