Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 16.49 16.74 16.37 16.61 193,891 -0.03(-0.18%)
Jul 29, 2010 17.00 17.30 16.43 16.64 150,011 -0.23(-1.36%)
Jul 28, 2010 17.35 17.45 16.68 16.87 255,113 -0.48(-2.77%)
Jul 27, 2010 17.73 17.90 17.20 17.35 509,173 -0.36(-2.03%)
Jul 26, 2010 16.91 17.72 16.74 17.71 719,938 +0.96(+5.73%)
Jul 23, 2010 16.33 16.94 16.11 16.75 612,420 +0.27(+1.64%)
Jul 22, 2010 16.25 16.50 16.01 16.48 199,108 +0.37(+2.30%)
Jul 21, 2010 16.50 16.61 16.00 16.11 288,242 -0.39(-2.36%)
Jul 20, 2010 15.45 16.59 15.45 16.50 448,847 +0.84(+5.36%)
Jul 19, 2010 15.40 15.80 15.12 15.66 154,532 +0.30(+1.95%)
Jul 16, 2010 15.90 15.94 15.35 15.36 302,695 -0.59(-3.70%)
Jul 15, 2010 16.34 16.36 15.75 15.95 130,544 -0.32(-1.97%)
Jul 14, 2010 16.18 16.34 16.12 16.27 223,616 +0.09(+0.56%)
Jul 13, 2010 16.05 16.25 15.85 16.18 325,154 +0.29(+1.83%)
Jul 12, 2010 15.85 16.10 15.64 15.89 163,781 +0.02(+0.13%)
Jul 09, 2010 15.49 15.89 15.36 15.87 187,143 +0.30(+1.93%)
Jul 08, 2010 15.77 15.80 15.29 15.57 310,393 -0.01(-0.06%)
Jul 07, 2010 15.11 15.60 15.01 15.58 217,863 +0.52(+3.45%)
Jul 06, 2010 15.50 15.68 15.05 15.06 400,325 -0.24(-1.57%)
Jul 02, 2010 15.49 15.51 15.08 15.30 350,560 +0.01(+0.07%)
Jul 01, 2010 15.66 15.68 14.86 15.29 420,633 -0.39(-2.49%)
Jun 30, 2010 15.82 16.03 15.61 15.68 397,644 -0.04(-0.25%)
Jun 29, 2010 15.76 15.88 15.30 15.72 486,335 -0.05(-0.32%)
Jun 25, 2010 15.82 15.90 15.57 15.77 796,303 +0.05(+0.32%)
Jun 24, 2010 15.62 15.93 15.61 15.72 334,102 +0.02(+0.13%)
Jun 23, 2010 15.60 15.90 15.38 15.70 207,850 +0.12(+0.77%)
Jun 22, 2010 15.67 15.94 15.51 15.58 303,171 -0.08(-0.51%)
Jun 21, 2010 15.92 15.99 15.44 15.66 270,517 -0.06(-0.38%)
Jun 18, 2010 15.62 15.98 15.35 15.72 536,308 +0.22(+1.42%)
Jun 17, 2010 15.25 15.54 15.25 15.50 128,653 +0.25(+1.64%)
Jun 16, 2010 15.56 15.63 15.20 15.25 283,533 -0.36(-2.31%)
Jun 15, 2010 15.29 15.71 15.21 15.61 546,696 +0.35(+2.29%)
Jun 14, 2010 15.10 15.55 15.06 15.26 300,350 +0.26(+1.73%)
Jun 11, 2010 14.82 15.05 14.64 15.00 221,916 +0.07(+0.50%)
Jun 10, 2010 14.56 14.94 14.45 14.93 298,650 +0.54(+3.79%)
Jun 09, 2010 14.50 14.89 14.26 14.38 408,111 +0.10(+0.70%)
Jun 08, 2010 14.50 14.81 14.10 14.28 387,683 -0.02(-0.14%)
Jun 07, 2010 15.02 15.06 14.26 14.30 315,762 -0.58(-3.93%)
Jun 04, 2010 15.02 15.23 14.66 14.88 404,394 -0.23(-1.55%)
Jun 03, 2010 15.30 15.37 14.92 15.12 284,836 -0.25(-1.63%)
Jun 02, 2010 14.95 15.37 14.82 15.37 210,178 +0.47(+3.15%)
Jun 01, 2010 15.26 15.28 14.80 14.90 369,516 -0.38(-2.49%)
May 28, 2010 15.37 15.62 15.11 15.28 191,258 -0.09(-0.59%)
May 27, 2010 15.37 15.50 15.18 15.37 292,456 +0.28(+1.89%)
May 26, 2010 14.75 15.22 14.75 15.09 633,530 +0.35(+2.34%)
May 25, 2010 14.75 14.89 14.09 14.74 381,749 -0.29(-1.93%)
May 24, 2010 14.59 15.25 14.50 15.03 373,545 +0.56(+3.87%)
May 21, 2010 13.79 14.56 13.36 14.47 543,128 +0.46(+3.28%)
May 20, 2010 13.80 14.70 13.72 14.01 717,466 -0.64(-4.37%)
May 19, 2010 14.75 14.81 14.50 14.65 341,357 -0.00(-0.03%)
May 18, 2010 15.14 15.17 14.62 14.65 164,707 -0.31(-2.04%)
May 17, 2010 15.15 15.15 14.63 14.96 311,974 -0.15(-0.99%)
May 14, 2010 15.15 15.47 14.85 15.11 369,796 -0.10(-0.66%)
May 13, 2010 15.25 15.42 15.10 15.21 391,698 -0.03(-0.20%)
May 12, 2010 14.91 15.25 14.84 15.24 597,436 +0.34(+2.28%)
May 11, 2010 14.99 15.30 14.80 14.90 534,948 -0.36(-2.36%)
May 10, 2010 15.19 15.95 15.06 15.26 518,085 +0.56(+3.81%)
May 07, 2010 15.72 15.90 13.87 14.70 913,365 -0.65(-4.23%)
May 06, 2010 16.11 16.31 0.7500 15.35 873,590 -0.78(-4.84%)
May 05, 2010 16.21 16.44 16.00 16.13 279,394 -0.47(-2.83%)
May 04, 2010 16.69 16.69 16.32 16.60 404,600 -0.22(-1.31%)
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.