Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 10.63 10.81 10.47 10.49 13,219,415 -0.11(-1.04%)
Jun 29, 2010 10.81 10.88 10.54 10.60 10,879,390 -0.40(-3.64%)
Jun 25, 2010 11.09 11.15 10.93 11.00 12,790,005 -0.02(-0.18%)
Jun 24, 2010 11.17 11.25 11.00 11.02 6,774,096 -0.19(-1.69%)
Jun 23, 2010 11.17 11.26 11.09 11.21 11,675,283 +0.01(+0.09%)
Jun 22, 2010 11.54 11.60 11.16 11.20 13,707,104 -0.34(-2.95%)
Jun 21, 2010 11.61 11.65 11.35 11.54 17,697,912 +0.07(+0.61%)
Jun 18, 2010 11.34 11.59 11.30 11.47 13,824,284 +0.11(+0.97%)
Jun 17, 2010 11.19 11.54 11.16 11.36 18,223,480 +0.21(+1.88%)
Jun 16, 2010 11.20 11.30 11.09 11.15 11,253,961 -0.19(-1.68%)
Jun 15, 2010 11.04 11.36 10.99 11.34 13,528,934 +0.40(+3.66%)
Jun 14, 2010 10.97 11.17 10.93 10.94 9,877,964 +0.08(+0.74%)
Jun 11, 2010 10.60 10.88 10.55 10.86 9,001,943 +0.17(+1.59%)
Jun 10, 2010 10.48 10.69 10.48 10.69 8,137,063 +0.30(+2.89%)
Jun 09, 2010 10.56 10.63 10.37 10.39 8,694,954 -0.14(-1.35%)
Jun 08, 2010 10.65 10.71 10.41 10.53 9,075,673 -0.07(-0.64%)
Jun 07, 2010 10.71 10.90 10.57 10.60 11,924,300 -0.10(-0.93%)
Jun 04, 2010 10.82 10.95 10.66 10.70 14,654,937 -0.30(-2.73%)
Jun 03, 2010 10.85 11.05 10.81 11.00 10,171,619 +0.19(+1.76%)
Jun 02, 2010 10.63 10.82 10.55 10.81 9,639,782 +0.24(+2.27%)
Jun 01, 2010 10.75 10.84 10.56 10.57 8,156,379 -0.18(-1.67%)
May 28, 2010 10.74 10.85 10.62 10.75 9,435,841 +0.01(+0.09%)
May 27, 2010 10.66 10.81 10.60 10.74 14,898,382 +0.22(+2.09%)
May 26, 2010 10.29 10.59 10.11 10.52 18,214,832 +0.24(+2.33%)
May 25, 2010 10.03 10.32 10.02 10.28 18,146,516 +0.03(+0.29%)
May 24, 2010 10.21 10.41 10.21 10.25 11,632,818 +0.01(+0.07%)
May 21, 2010 10.10 10.40 10.01 10.24 14,327,183 -0.12(-1.13%)
May 20, 2010 10.35 10.53 10.29 10.36 16,172,005 -0.15(-1.43%)
May 19, 2010 10.57 10.68 10.46 10.51 11,167,572 -0.12(-1.13%)
May 18, 2010 10.75 10.87 10.57 10.63 14,347,657 -0.12(-1.12%)
May 17, 2010 10.66 10.76 10.48 10.75 11,719,326 +0.06(+0.56%)
May 14, 2010 10.89 10.89 10.57 10.69 14,041,801 -0.27(-2.46%)
May 13, 2010 11.10 11.15 10.92 10.96 10,497,844 -0.16(-1.44%)
May 12, 2010 10.88 11.17 10.79 11.12 15,856,342 +0.22(+2.02%)
May 11, 2010 10.90 11.03 10.75 10.90 13,524,519 +0.01(+0.09%)
May 10, 2010 10.89 11.15 10.83 10.89 13,416,090 +0.33(+3.13%)
May 07, 2010 10.89 11.18 10.44 10.56 41,309,420 +0.07(+0.67%)
May 06, 2010 10.75 10.83 9.990 10.49 21,382,660 -0.26(-2.42%)
May 05, 2010 10.65 10.93 10.61 10.75 24,726,652 -0.20(-1.83%)
May 04, 2010 11.13 11.14 10.83 10.95 15,407,082 -0.20(-1.79%)
May 03, 2010 11.11 11.17 10.97 11.15 13,356,458 +0.07(+0.63%)
Apr 30, 2010 11.23 11.23 11.00 11.08 14,704,605 -0.18(-1.60%)
Apr 29, 2010 11.20 11.30 11.10 11.26 20,128,312 +0.33(+3.02%)
Apr 28, 2010 11.43 11.47 10.77 10.93 43,543,912 -0.51(-4.46%)
Apr 27, 2010 11.58 11.61 11.33 11.44 17,469,212 -0.14(-1.21%)
Apr 26, 2010 11.59 11.62 11.39 11.58 15,499,422 -0.02(-0.17%)
Apr 23, 2010 11.63 11.64 11.48 11.60 15,415,396 +0.01(+0.09%)
Apr 22, 2010 11.74 11.76 11.52 11.59 18,942,990 -0.16(-1.36%)
Apr 21, 2010 11.85 11.90 11.71 11.75 9,761,976 -0.12(-1.01%)
Apr 20, 2010 11.71 11.95 11.64 11.87 14,101,892 +0.18(+1.54%)
Apr 19, 2010 11.67 11.77 11.53 11.69 13,600,036 -0.10(-0.85%)
Apr 16, 2010 11.77 11.92 11.60 11.79 24,392,748 +0.12(+1.03%)
Apr 15, 2010 11.81 11.95 11.54 11.67 37,007,816 -0.23(-1.93%)
Apr 14, 2010 12.28 12.34 11.89 11.90 28,888,508 -0.37(-3.02%)
Apr 13, 2010 12.50 12.58 12.18 12.27 19,150,892 -0.23(-1.84%)
Apr 12, 2010 12.50 12.56 12.40 12.50 11,925,375 +0.02(+0.16%)
Apr 09, 2010 12.16 12.50 12.16 12.48 12,125,863 +0.36(+2.97%)
Apr 08, 2010 12.06 12.22 11.96 12.12 10,864,793 +0.01(+0.08%)
Apr 07, 2010 12.01 12.14 11.94 12.11 12,221,536 +0.04(+0.33%)
Apr 06, 2010 12.00 12.18 11.98 12.07 11,981,459 +0.04(+0.33%)
Apr 05, 2010 12.00 12.09 11.95 12.03 9,001,653 +0.11(+0.92%)
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.