Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 17.96 18.18 17.42 17.96 166,027 -0.02(-0.09%)
Jul 29, 2010 18.16 18.25 17.49 17.98 251,843 -0.06(-0.34%)
Jul 28, 2010 18.04 18.31 17.80 18.04 1,066 -0.07(-0.36%)
Jul 27, 2010 18.50 18.57 18.07 18.11 268,306 -0.29(-1.57%)
Jul 26, 2010 17.97 18.57 17.87 18.39 353,758 +0.54(+3.00%)
Jul 23, 2010 17.25 17.99 17.08 17.86 277,610 +0.52(+3.02%)
Jul 22, 2010 17.08 17.52 16.94 17.33 583,452 +0.58(+3.45%)
Jul 21, 2010 17.03 17.16 16.67 16.76 266,655 -0.23(-1.36%)
Jul 20, 2010 16.29 17.02 16.16 16.99 249,877 +0.47(+2.87%)
Jul 19, 2010 16.04 16.57 15.89 16.51 372,024 +0.57(+3.60%)
Jul 16, 2010 15.94 16.33 15.89 15.94 329,210 -0.50(-3.06%)
Jul 15, 2010 16.42 16.59 16.13 16.44 297,536 +0.01(+0.08%)
Jul 14, 2010 16.83 17.03 16.13 16.43 386,851 -0.45(-2.69%)
Jul 13, 2010 16.88 17.06 16.53 16.88 2,607 +0.50(+3.05%)
Jul 12, 2010 16.30 16.75 16.23 16.39 216,069 -0.03(-0.18%)
Jul 09, 2010 16.41 16.43 15.91 16.41 227,643 +0.32(+1.97%)
Jul 08, 2010 16.10 16.20 15.64 16.10 792 +0.19(+1.19%)
Jul 07, 2010 15.91 16.00 15.42 15.91 326,784 +0.50(+3.23%)
Jul 06, 2010 15.41 16.14 15.32 15.41 1,814 -0.09(-0.61%)
Jul 02, 2010 15.50 15.70 15.29 15.50 191,809 +0.05(+0.32%)
Jul 01, 2010 15.14 15.53 14.73 15.45 335,904 +0.33(+2.20%)
Jun 30, 2010 15.12 15.91 15.03 15.12 3,934 -0.36(-2.34%)
Jun 29, 2010 15.50 15.88 15.13 15.48 354,847 -0.84(-5.16%)
Jun 25, 2010 16.33 16.72 15.89 16.33 1,069,281 +0.39(+2.48%)
Jun 24, 2010 15.83 16.14 15.73 15.93 355,377 +0.02(+0.13%)
Jun 23, 2010 16.02 16.12 15.80 15.91 279,115 -0.12(-0.72%)
Jun 22, 2010 16.03 16.41 15.92 16.03 756 -0.10(-0.61%)
Jun 21, 2010 16.45 16.49 15.97 16.12 139,494 -0.07(-0.43%)
Jun 18, 2010 16.19 16.38 15.82 16.19 376,034 +0.33(+2.10%)
Jun 17, 2010 15.92 16.11 15.72 15.86 126,492 +0.08(+0.50%)
Jun 16, 2010 15.47 16.04 15.35 15.78 177,912 +0.10(+0.63%)
Jun 15, 2010 15.68 15.78 15.01 15.68 1,315 +0.62(+4.12%)
Jun 14, 2010 15.49 15.57 14.92 15.06 220,556 -0.19(-1.24%)
Jun 11, 2010 14.83 15.27 14.71 15.25 172,069 +0.25(+1.67%)
Jun 10, 2010 15.00 15.04 14.48 15.00 1,223 +0.70(+4.86%)
Jun 09, 2010 14.20 14.92 14.19 14.31 278,043 +0.23(+1.64%)
Jun 08, 2010 14.35 14.48 13.85 14.08 320,544 -0.27(-1.86%)
Jun 07, 2010 14.69 14.76 14.30 14.34 239,282 -0.29(-1.97%)
Jun 04, 2010 14.63 15.32 14.57 14.63 259,334 -0.91(-5.85%)
Jun 03, 2010 15.35 15.72 15.13 15.54 185,253 +0.12(+0.80%)
Jun 02, 2010 15.42 15.44 14.61 15.42 151,769 +0.79(+5.40%)
Jun 01, 2010 14.63 15.35 14.61 14.63 1,067 -0.56(-3.66%)
May 28, 2010 15.18 15.46 14.96 15.18 229,060 -0.32(-2.07%)
May 27, 2010 15.27 15.60 15.19 15.50 258,857 +0.65(+4.40%)
May 26, 2010 14.85 15.25 14.81 14.85 1,069 +0.05(+0.36%)
May 25, 2010 14.49 14.83 14.30 14.80 197,662 -0.15(-0.99%)
May 24, 2010 15.03 15.46 14.90 14.94 180,127 -0.25(-1.65%)
May 21, 2010 14.44 15.27 14.30 15.20 281,528 +0.38(+2.55%)
May 20, 2010 15.06 15.37 14.76 14.82 330,436 -1.12(-7.04%)
May 19, 2010 15.82 16.01 15.53 15.94 248,780 +0.00(+0.03%)
May 18, 2010 16.60 16.60 15.88 15.94 214,990 -0.52(-3.15%)
May 17, 2010 16.77 16.91 16.02 16.45 238,280 -0.27(-1.62%)
May 14, 2010 16.73 16.86 16.43 16.73 178,150 -0.20(-1.17%)
May 13, 2010 16.88 17.16 16.68 16.92 132,243 +0.04(+0.24%)
May 12, 2010 16.29 17.17 16.29 16.88 221,096 +0.52(+3.17%)
May 11, 2010 16.37 16.66 16.15 16.36 260,542 +0.07(+0.43%)
May 10, 2010 15.78 16.32 15.61 16.29 304,954 +1.27(+8.46%)
May 07, 2010 15.35 15.56 14.44 15.02 429,176 -0.33(-2.14%)
May 06, 2010 15.79 16.08 14.69 15.35 358,329 -0.61(-3.81%)
May 05, 2010 15.98 16.17 15.63 15.96 313,672 -0.41(-2.51%)
May 04, 2010 16.90 16.90 16.22 16.37 322,428 -0.70(-4.12%)
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.