Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 15.43 15.48 15.40 15.43 11,843 +0.04(+0.28%)
Aug 30, 2010 15.42 15.45 15.38 15.39 4,293,849 -0.02(-0.10%)
Aug 27, 2010 15.40 15.42 15.32 15.40 6,589,735 +0.10(+0.62%)
Aug 26, 2010 15.44 15.44 15.29 15.31 252 -0.08(-0.52%)
Aug 25, 2010 15.37 15.40 15.31 15.39 9,984,660 -0.01(-0.05%)
Aug 24, 2010 15.42 15.45 15.39 15.40 5,026,243 -0.09(-0.56%)
Aug 23, 2010 15.52 15.53 15.45 15.48 5,642,550 -0.02(-0.13%)
Aug 20, 2010 15.46 15.50 15.44 15.50 6,146,150 +0.05(+0.31%)
Aug 19, 2010 15.49 15.52 15.43 15.46 5,516,997 -0.03(-0.20%)
Aug 18, 2010 15.50 15.54 15.48 15.49 3,530 +0.01(+0.05%)
Aug 17, 2010 15.53 15.55 15.48 15.48 5,639,094 +0.02(+0.13%)
Aug 16, 2010 15.39 15.48 15.38 15.46 4,674,525 +0.08(+0.52%)
Aug 13, 2010 15.38 15.44 15.35 15.38 4,490,699 +0.05(+0.31%)
Aug 12, 2010 15.36 15.42 15.28 15.33 5,785,484 -0.09(-0.59%)
Aug 11, 2010 15.49 15.50 15.37 15.42 6,041,684 -0.15(-0.97%)
Aug 10, 2010 15.57 15.59 15.53 15.57 5,305,023 -0.01(-0.05%)
Aug 09, 2010 15.64 15.64 15.54 15.58 4,051,852 -0.00(-0.03%)
Aug 06, 2010 15.59 15.60 15.50 15.59 4,966,454 -0.01(-0.05%)
Aug 05, 2010 15.61 15.61 15.55 15.59 4,106,953 -0.02(-0.10%)
Aug 04, 2010 15.65 15.65 15.60 15.61 4,941,403 -0.04(-0.23%)
Aug 03, 2010 15.60 15.66 15.55 15.65 9,260,979 +0.04(+0.25%)
Aug 02, 2010 15.54 15.61 15.54 15.61 5,785,123 +0.35(+2.30%)
Jul 30, 2010 15.26 15.30 15.21 15.26 6,297,467 +0.00(+0.01%)
Jul 29, 2010 15.27 15.28 15.21 15.26 3,536,134 +0.02(+0.14%)
Jul 28, 2010 15.21 15.29 15.21 15.23 4,220,925 -0.03(-0.20%)
Jul 27, 2010 15.31 15.32 15.21 15.26 6,156,573 +0.02(+0.10%)
Jul 26, 2010 15.24 15.26 15.18 15.25 5,830,264 +0.03(+0.22%)
Jul 23, 2010 15.18 15.24 15.15 15.22 4,874,009 +0.08(+0.55%)
Jul 22, 2010 15.18 15.19 15.11 15.13 5,793,699 +0.05(+0.36%)
Jul 21, 2010 15.13 15.18 15.04 15.08 6,758,550 -0.00(-0.03%)
Jul 20, 2010 14.95 15.15 14.95 15.08 10,387,320 +0.09(+0.62%)
Jul 19, 2010 14.99 15.02 14.94 14.99 4,219,887 +0.07(+0.47%)
Jul 16, 2010 14.92 15.04 14.88 14.92 5,836,354 -0.12(-0.80%)
Jul 15, 2010 15.07 15.08 14.98 15.04 4,409,273 +0.04(+0.26%)
Jul 14, 2010 15.05 15.06 14.97 15.00 5,657,659 -0.06(-0.41%)
Jul 13, 2010 14.98 15.09 14.96 15.06 258 +0.15(+1.03%)
Jul 12, 2010 14.98 14.98 14.81 14.91 7,810,443 -0.05(-0.34%)
Jul 09, 2010 14.96 15.02 14.92 14.96 6,693,809 -0.04(-0.26%)
Jul 08, 2010 14.94 15.01 14.87 15.00 7,419,909 +0.08(+0.55%)
Jul 07, 2010 14.78 14.95 14.77 14.92 6,217,511 +0.14(+0.94%)
Jul 06, 2010 14.78 14.80 14.73 14.78 2,436 +0.07(+0.47%)
Jul 02, 2010 14.71 14.73 14.62 14.71 5,316,801 +0.10(+0.66%)
Jul 01, 2010 14.54 14.63 14.41 14.61 9,058,829 +0.34(+2.37%)
Jun 30, 2010 14.37 14.39 14.23 14.27 927 -0.07(-0.50%)
Jun 29, 2010 14.40 14.47 14.25 14.34 4,791,434 -0.15(-1.02%)
Jun 25, 2010 14.49 14.50 14.37 14.49 3,557,319 +0.12(+0.87%)
Jun 24, 2010 14.43 14.44 14.36 14.37 3,357,261 -0.08(-0.52%)
Jun 23, 2010 14.52 14.52 14.36 14.44 6,689,267 -0.08(-0.55%)
Jun 22, 2010 14.60 14.61 14.46 14.52 667 -0.08(-0.57%)
Jun 21, 2010 14.64 14.65 14.59 14.60 4,744,747 +0.05(+0.36%)
Jun 18, 2010 14.55 14.57 14.49 14.55 5,531,137 +0.06(+0.39%)
Jun 17, 2010 14.43 14.50 14.41 14.49 5,236,532 +0.09(+0.63%)
Jun 16, 2010 14.32 14.40 14.28 14.40 5,827,280 +0.06(+0.39%)
Jun 15, 2010 14.23 14.40 14.17 14.35 9,009,305 +0.14(+1.01%)
Jun 14, 2010 14.19 14.23 14.16 14.20 4,035,629 +0.10(+0.72%)
Jun 11, 2010 14.08 14.16 14.08 14.10 3,271,575 -0.06(-0.40%)
Jun 10, 2010 14.06 14.17 14.02 14.16 2,650 +0.14(+0.97%)
Jun 09, 2010 14.02 14.04 13.94 14.02 4,270,694 +0.06(+0.45%)
Jun 08, 2010 14.03 14.03 13.89 13.96 5,569,581 +0.02(+0.12%)
Jun 07, 2010 14.02 14.16 13.94 13.94 5,983,643 -0.08(-0.61%)
Jun 04, 2010 14.03 14.11 13.95 14.03 12,857,413 -0.06(-0.44%)
Jun 03, 2010 14.14 14.18 14.01 14.09 5,981,541 -0.01(-0.05%)
Jun 02, 2010 14.06 14.15 14.02 14.10 7,284,669 +0.06(+0.46%)
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.