Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 13.17 13.40 12.90 12.98 15,177 -0.31(-2.33%)
Jun 29, 2010 14.05 14.05 13.11 13.29 16,400 -0.83(-5.88%)
Jun 25, 2010 14.12 14.12 13.70 14.12 22,670 +0.30(+2.17%)
Jun 24, 2010 14.29 14.29 13.71 13.82 26,097 -0.68(-4.69%)
Jun 23, 2010 14.40 14.70 14.15 14.50 19,500 +0.12(+0.83%)
Jun 22, 2010 14.69 14.69 14.35 14.38 7,128 -0.39(-2.64%)
Jun 21, 2010 15.25 15.29 14.74 14.77 9,434 -0.17(-1.14%)
Jun 18, 2010 14.94 15.15 14.93 14.94 1,800 -0.15(-0.99%)
Jun 17, 2010 15.15 15.17 14.78 15.09 12,400 -0.09(-0.59%)
Jun 16, 2010 15.16 15.19 15.00 15.18 12,860 -0.19(-1.24%)
Jun 15, 2010 14.83 15.37 14.83 15.37 11,600 +0.75(+5.13%)
Jun 14, 2010 14.70 15.15 14.62 14.62 15,810 +0.17(+1.18%)
Jun 11, 2010 14.26 14.61 14.20 14.45 11,946 +0.07(+0.49%)
Jun 10, 2010 14.12 14.45 14.12 14.38 8,500 +0.72(+5.27%)
Jun 09, 2010 13.43 14.20 13.43 13.66 16,049 +0.33(+2.48%)
Jun 08, 2010 13.37 13.47 13.12 13.33 7,699 -0.09(-0.67%)
Jun 07, 2010 14.05 14.22 13.42 13.42 12,100 -0.53(-3.80%)
Jun 04, 2010 13.95 14.59 13.83 13.95 29,149 -0.82(-5.55%)
Jun 03, 2010 14.81 14.83 14.65 14.77 6,620 +0.18(+1.23%)
Jun 02, 2010 14.23 14.60 14.23 14.59 9,927 +0.42(+2.96%)
Jun 01, 2010 14.32 14.67 14.15 14.17 16,500 -0.46(-3.14%)
May 28, 2010 14.63 14.92 14.50 14.63 20,475 -0.18(-1.22%)
May 27, 2010 14.50 14.86 14.50 14.81 21,338 +0.64(+4.52%)
May 26, 2010 14.10 14.55 14.09 14.17 12,910 +0.30(+2.16%)
May 25, 2010 13.42 13.92 13.20 13.87 30,602 -0.07(-0.50%)
May 24, 2010 14.15 14.64 13.93 13.94 10,900 -0.33(-2.31%)
May 21, 2010 13.53 14.27 13.50 14.27 13,149 +0.41(+2.96%)
May 20, 2010 14.04 14.36 13.85 13.86 31,946 -1.10(-7.35%)
May 19, 2010 14.82 15.08 14.43 14.96 14,740 +0.02(+0.13%)
May 18, 2010 15.42 15.42 14.89 14.94 8,495 -0.31(-2.03%)
May 17, 2010 14.75 15.33 14.73 15.25 11,073 +0.55(+3.74%)
May 14, 2010 14.70 14.92 14.53 14.70 4,781 -0.33(-2.20%)
May 13, 2010 15.41 15.45 14.98 15.03 9,549 -0.55(-3.53%)
May 12, 2010 15.08 15.60 15.08 15.58 24,060 +0.46(+3.03%)
May 11, 2010 15.45 15.50 15.12 15.12 12,360 -0.20(-1.30%)
May 10, 2010 15.27 15.45 15.16 15.32 20,808 +1.13(+7.96%)
May 07, 2010 14.85 14.91 13.86 14.19 35,489 -0.02(-0.14%)
May 06, 2010 15.24 15.50 13.85 14.21 48,065 -1.41(-9.03%)
May 05, 2010 15.68 16.07 15.51 15.62 37,655 -0.73(-4.46%)
May 04, 2010 16.49 16.49 15.68 16.35 25,006 -0.33(-1.98%)
May 03, 2010 16.49 16.94 16.49 16.68 11,062 +0.45(+2.77%)
Apr 30, 2010 16.48 16.58 16.15 16.23 15,986 -0.24(-1.46%)
Apr 29, 2010 16.42 16.73 16.41 16.47 14,672 +0.39(+2.43%)
Apr 28, 2010 16.06 16.25 15.94 16.08 18,901 +0.21(+1.32%)
Apr 27, 2010 16.12 16.24 15.72 15.87 14,037 -0.45(-2.76%)
Apr 26, 2010 16.44 16.61 16.27 16.32 4,800 -0.18(-1.09%)
Apr 23, 2010 16.36 16.51 16.28 16.50 5,932 +0.04(+0.24%)
Apr 22, 2010 15.92 16.47 15.76 16.46 8,900 +0.44(+2.75%)
Apr 21, 2010 15.88 16.05 15.81 16.02 5,300 +0.09(+0.56%)
Apr 20, 2010 15.81 16.10 15.80 15.93 7,261 +0.43(+2.77%)
Apr 19, 2010 15.54 15.54 15.39 15.50 3,000 -0.04(-0.26%)
Apr 16, 2010 15.83 16.06 15.54 15.54 5,300 -0.36(-2.26%)
Apr 15, 2010 15.60 15.91 15.47 15.90 11,278 +0.31(+1.99%)
Apr 14, 2010 15.51 15.61 15.41 15.59 2,998 +0.12(+0.78%)
Apr 13, 2010 15.38 15.50 15.08 15.47 14,900 +0.13(+0.85%)
Apr 12, 2010 15.29 15.34 15.04 15.34 31,416 +0.22(+1.46%)
Apr 09, 2010 15.00 15.31 15.00 15.12 2,400 +0.13(+0.87%)
Apr 08, 2010 14.37 15.18 14.24 14.99 21,692 +0.52(+3.59%)
Apr 07, 2010 14.45 14.63 14.35 14.47 19,749 -0.11(-0.75%)
Apr 06, 2010 14.60 14.93 14.41 14.58 11,900 -0.03(-0.21%)
Apr 05, 2010 14.25 14.70 14.16 14.61 34,462 +0.43(+3.03%)
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.