Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 16.96 17.21 16.55 16.68 89,378 -0.23(-1.36%)
Jun 29, 2010 16.68 17.01 16.44 16.91 175,774 +0.62(+3.79%)
Jun 25, 2010 15.78 16.46 15.54 16.29 209,249 +0.65(+4.14%)
Jun 24, 2010 15.48 15.77 15.43 15.64 59,045 +0.04(+0.27%)
Jun 23, 2010 15.35 15.85 15.26 15.60 58,267 +0.18(+1.14%)
Jun 22, 2010 15.38 15.79 15.38 15.43 81,166 +0.17(+1.10%)
Jun 21, 2010 15.88 15.93 15.17 15.26 59,824 -0.30(-1.91%)
Jun 18, 2010 15.84 15.96 15.33 15.56 249,004 -0.17(-1.07%)
Jun 17, 2010 15.80 15.80 15.34 15.72 46,711 +0.13(+0.85%)
Jun 16, 2010 15.68 15.86 15.51 15.59 76,526 -0.25(-1.55%)
Jun 15, 2010 15.55 15.86 15.37 15.84 90,179 +0.53(+3.47%)
Jun 14, 2010 15.56 15.91 15.21 15.31 51,792 -0.11(-0.71%)
Jun 11, 2010 15.08 15.42 15.00 15.41 57,965 +0.36(+2.41%)
Jun 10, 2010 15.00 15.26 14.83 15.05 121,754 +0.41(+2.80%)
Jun 09, 2010 15.07 15.18 14.56 14.64 72,579 -0.19(-1.26%)
Jun 08, 2010 14.43 14.89 14.25 14.83 260,519 +0.53(+3.69%)
Jun 07, 2010 15.02 15.03 14.22 14.30 201,835 -0.54(-3.66%)
Jun 04, 2010 14.93 15.34 14.72 14.84 305,497 -0.64(-4.13%)
Jun 03, 2010 15.24 15.54 15.06 15.48 287,117 +0.21(+1.35%)
Jun 02, 2010 14.83 15.48 14.60 15.28 225,241 +0.49(+3.33%)
Jun 01, 2010 15.50 15.98 14.78 14.79 136,032 -0.81(-5.18%)
May 28, 2010 15.76 15.82 15.34 15.59 741,763 -0.16(-1.04%)
May 27, 2010 15.09 15.84 15.09 15.76 349,234 +1.12(+7.68%)
May 26, 2010 14.68 15.22 14.52 14.63 231,245 +0.14(+1.00%)
May 25, 2010 13.81 14.54 13.73 14.49 141,483 +0.20(+1.37%)
May 24, 2010 14.47 14.84 14.11 14.29 194,830 -0.16(-1.08%)
May 21, 2010 13.36 14.50 13.19 14.45 263,524 +0.83(+6.08%)
May 20, 2010 13.36 14.12 13.00 13.62 226,973 -0.57(-4.04%)
May 19, 2010 14.63 14.63 14.06 14.20 159,355 -0.54(-3.68%)
May 18, 2010 15.42 15.42 14.52 14.74 185,317 -0.38(-2.50%)
May 17, 2010 15.27 15.41 14.86 15.12 207,981 -0.05(-0.36%)
May 14, 2010 15.42 15.42 14.64 15.17 201,684 -0.36(-2.29%)
May 13, 2010 15.88 16.02 15.43 15.53 136,527 -0.48(-2.98%)
May 12, 2010 16.22 16.31 15.81 16.00 308,170 -0.22(-1.37%)
May 11, 2010 16.04 17.31 15.62 16.23 198,318 -0.09(-0.57%)
May 10, 2010 15.82 16.40 15.49 16.32 115,072 +1.53(+10.32%)
May 07, 2010 16.60 16.60 14.76 14.79 215,880 -0.71(-4.61%)
May 06, 2010 16.46 16.56 14.39 15.51 201,025 -1.06(-6.39%)
May 05, 2010 16.62 16.79 16.49 16.57 96,341 -0.14(-0.84%)
May 04, 2010 16.63 17.75 16.59 16.71 360,524 -0.29(-1.68%)
May 03, 2010 16.94 17.30 16.71 16.99 149,947 +0.18(+1.07%)
Apr 30, 2010 17.28 17.30 16.81 16.81 144,231 -0.53(-3.06%)
Apr 29, 2010 16.46 17.43 16.38 17.34 125,882 +1.03(+6.32%)
Apr 28, 2010 16.62 16.62 16.30 16.31 81,082 -0.20(-1.21%)
Apr 27, 2010 16.47 16.71 16.40 16.51 127,998 -0.12(-0.70%)
Apr 26, 2010 16.01 16.87 15.91 16.63 120,678 +0.58(+3.62%)
Apr 23, 2010 15.44 16.05 15.37 16.05 70,770 +0.55(+3.53%)
Apr 22, 2010 15.34 15.51 15.23 15.50 39,695 -0.07(-0.43%)
Apr 21, 2010 15.41 15.57 15.18 15.57 57,609 +0.13(+0.83%)
Apr 20, 2010 15.22 15.44 15.17 15.44 146,372 +0.32(+2.12%)
Apr 19, 2010 15.03 15.38 15.02 15.12 49,466 +0.01(+0.05%)
Apr 16, 2010 15.07 15.23 14.81 15.11 91,534 +0.02(+0.13%)
Apr 15, 2010 14.92 15.17 14.84 15.09 53,754 +0.12(+0.81%)
Apr 14, 2010 14.36 15.00 14.31 14.97 114,677 +0.73(+5.13%)
Apr 13, 2010 14.37 14.37 14.11 14.24 67,853 -0.13(-0.92%)
Apr 12, 2010 14.15 14.38 14.06 14.37 70,929 +0.19(+1.32%)
Apr 09, 2010 14.20 14.26 14.05 14.18 58,887 -0.03(-0.22%)
Apr 08, 2010 14.14 14.25 14.04 14.22 46,122 -0.04(-0.30%)
Apr 07, 2010 14.16 14.26 13.96 14.26 75,765 +0.03(+0.22%)
Apr 06, 2010 14.09 14.24 13.98 14.23 55,590 -0.02(-0.16%)
Apr 05, 2010 14.03 14.25 13.94 14.25 58,963 +0.49(+3.58%)
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.