Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 12.98 13.15 12.98 13.15 241,220 +0.15(+1.15%)
Jun 29, 2010 13.05 13.05 12.92 13.00 87,493 -0.24(-1.81%)
Jun 25, 2010 13.24 13.28 13.09 13.24 33,399 +0.02(+0.15%)
Jun 24, 2010 13.16 13.25 13.15 13.22 69,361 -0.04(-0.28%)
Jun 23, 2010 13.15 13.28 13.10 13.26 178,221 +0.14(+1.11%)
Jun 22, 2010 13.08 13.20 13.07 13.11 143,196 +0.06(+0.48%)
Jun 21, 2010 13.16 13.34 13.01 13.05 80,756 +0.12(+0.93%)
Jun 18, 2010 12.93 13.07 12.86 12.93 12,123 -0.02(-0.15%)
Jun 17, 2010 13.01 13.01 12.87 12.95 12,830 -0.10(-0.77%)
Jun 16, 2010 12.86 13.09 12.82 13.05 36,636 +0.00(+0.00%)
Jun 15, 2010 12.85 13.05 12.85 13.05 27,712 +0.36(+2.84%)
Jun 14, 2010 12.85 12.86 12.66 12.69 53,360 +0.05(+0.40%)
Jun 11, 2010 12.61 12.66 12.53 12.64 39,872 +0.00(+0.00%)
Jun 10, 2010 12.60 12.64 12.53 12.64 17,274 +0.35(+2.85%)
Jun 09, 2010 12.32 12.47 12.27 12.29 46,356 -0.01(-0.08%)
Jun 08, 2010 12.27 12.30 12.12 12.30 45,557 +0.11(+0.90%)
Jun 07, 2010 12.39 12.52 12.14 12.19 61,875 -0.31(-2.48%)
Jun 04, 2010 12.50 12.68 12.42 12.50 17,056 -0.31(-2.42%)
Jun 03, 2010 12.86 12.90 12.70 12.81 31,856 +0.04(+0.31%)
Jun 02, 2010 12.60 12.77 12.50 12.77 15,500 +0.21(+1.67%)
Jun 01, 2010 12.56 12.73 12.55 12.56 31,146 -0.22(-1.72%)
May 28, 2010 12.78 12.95 12.71 12.78 81,687 -0.06(-0.47%)
May 27, 2010 12.70 12.84 12.66 12.84 26,142 +0.46(+3.72%)
May 26, 2010 12.46 12.60 12.30 12.38 37,860 -0.02(-0.19%)
May 25, 2010 12.22 12.40 12.22 12.40 84,081 -0.37(-2.87%)
May 24, 2010 12.71 12.84 12.71 12.77 7,896 +0.08(+0.63%)
May 21, 2010 12.50 12.77 12.40 12.69 42,388 +0.06(+0.44%)
May 20, 2010 12.59 12.69 12.57 12.63 24,776 -0.47(-3.56%)
May 19, 2010 13.01 13.22 13.01 13.10 32,162 -0.15(-1.13%)
May 18, 2010 13.47 13.50 13.25 13.25 34,008 -0.29(-2.14%)
May 17, 2010 13.49 13.55 13.32 13.54 14,002 +0.03(+0.22%)
May 14, 2010 13.51 13.70 13.42 13.51 31,995 -0.19(-1.39%)
May 13, 2010 13.86 13.86 13.70 13.70 12,017 -0.02(-0.16%)
May 12, 2010 13.65 13.72 13.60 13.72 9,063 +0.10(+0.74%)
May 11, 2010 13.74 13.74 13.57 13.62 28,937 -0.24(-1.70%)
May 10, 2010 13.73 13.87 13.73 13.86 18,039 +0.61(+4.58%)
May 07, 2010 13.15 13.62 13.15 13.25 178,844 +0.26(+2.00%)
May 06, 2010 13.48 13.58 12.15 12.99 99,045 -0.62(-4.56%)
May 05, 2010 13.66 13.79 13.59 13.61 84,398 -0.29(-2.09%)
May 04, 2010 14.20 14.20 13.87 13.90 63,515 -0.54(-3.74%)
May 03, 2010 14.30 14.47 14.30 14.44 22,147 +0.09(+0.63%)
Apr 30, 2010 14.55 14.55 14.32 14.35 51,130 -0.16(-1.10%)
Apr 29, 2010 14.41 14.54 14.41 14.51 41,501 +0.11(+0.76%)
Apr 28, 2010 14.36 14.47 14.33 14.40 63,006 +0.11(+0.77%)
Apr 27, 2010 14.50 14.53 14.25 14.29 76,374 -0.20(-1.38%)
Apr 26, 2010 14.52 14.57 14.46 14.49 60,294 +0.18(+1.26%)
Apr 23, 2010 14.23 14.34 14.23 14.31 37,227 +0.09(+0.63%)
Apr 22, 2010 14.06 14.25 14.06 14.22 46,743 +0.02(+0.14%)
Apr 21, 2010 14.17 14.21 14.00 14.20 1,037,859 +0.02(+0.14%)
Apr 20, 2010 14.18 14.21 14.14 14.18 29,298 +0.06(+0.42%)
Apr 19, 2010 14.01 14.12 13.95 14.12 89,931 -0.21(-1.47%)
Apr 16, 2010 14.41 14.41 14.15 14.33 80,873 -0.10(-0.69%)
Apr 15, 2010 14.52 14.52 14.40 14.43 94,167 -0.03(-0.21%)
Apr 14, 2010 14.34 14.49 14.34 14.46 33,110 +0.18(+1.26%)
Apr 13, 2010 14.29 14.35 14.17 14.28 52,159 -0.09(-0.63%)
Apr 12, 2010 14.38 14.45 14.34 14.37 25,641 -0.02(-0.14%)
Apr 09, 2010 14.29 14.39 14.29 14.39 6,757 +0.05(+0.35%)
Apr 08, 2010 14.24 14.37 14.20 14.34 1,030,064 +0.03(+0.21%)
Apr 07, 2010 14.37 14.41 14.30 14.31 41,886 -0.03(-0.21%)
Apr 06, 2010 14.38 14.38 14.32 14.34 45,039 +0.05(+0.35%)
Apr 05, 2010 14.21 14.32 14.21 14.29 32,807 +0.01(+0.07%)
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.