Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 15.26 15.30 15.21 15.26 6,297,719 +0.00(+0.01%)
Jul 29, 2010 15.27 15.28 15.21 15.25 3,536,275 +0.02(+0.14%)
Jul 28, 2010 15.21 15.29 15.21 15.23 4,221,094 -0.03(-0.20%)
Jul 27, 2010 15.31 15.32 15.21 15.26 6,156,819 +0.02(+0.10%)
Jul 26, 2010 15.24 15.26 15.18 15.25 5,830,497 +0.03(+0.22%)
Jul 23, 2010 15.18 15.24 15.15 15.22 4,874,204 +0.08(+0.55%)
Jul 22, 2010 15.18 15.19 15.11 15.13 5,793,930 +0.05(+0.36%)
Jul 21, 2010 15.12 15.18 15.04 15.08 6,758,820 -0.00(-0.03%)
Jul 20, 2010 14.95 15.15 14.95 15.08 10,387,735 +0.09(+0.62%)
Jul 19, 2010 14.99 15.02 14.94 14.99 4,220,055 +0.07(+0.47%)
Jul 16, 2010 14.92 15.04 14.88 14.92 5,836,587 -0.12(-0.80%)
Jul 15, 2010 15.07 15.08 14.98 15.04 4,409,449 +0.04(+0.26%)
Jul 14, 2010 15.05 15.06 14.97 15.00 5,657,885 -0.06(-0.41%)
Jul 13, 2010 14.98 15.09 14.95 15.06 258 +0.15(+1.03%)
Jul 12, 2010 14.98 14.98 14.81 14.91 7,810,755 -0.05(-0.34%)
Jul 09, 2010 14.96 15.02 14.92 14.96 6,694,077 -0.04(-0.26%)
Jul 08, 2010 14.94 15.01 14.87 15.00 7,420,206 +0.08(+0.55%)
Jul 07, 2010 14.78 14.95 14.76 14.92 6,217,759 +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 5,317,014 +0.10(+0.66%)
Jul 01, 2010 14.54 14.63 14.41 14.61 9,059,191 +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 4,791,625 -0.15(-1.02%)
Jun 25, 2010 14.49 14.50 14.37 14.49 3,557,461 +0.12(+0.87%)
Jun 24, 2010 14.43 14.44 14.36 14.37 3,357,395 -0.08(-0.52%)
Jun 23, 2010 14.52 14.52 14.36 14.44 6,689,534 -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 14.58 14.60 4,744,936 +0.05(+0.36%)
Jun 18, 2010 14.55 14.57 14.49 14.55 5,531,358 +0.06(+0.39%)
Jun 17, 2010 14.43 14.50 14.41 14.49 5,236,741 +0.09(+0.63%)
Jun 16, 2010 14.32 14.40 14.28 14.40 5,827,512 +0.06(+0.39%)
Jun 15, 2010 14.23 14.40 14.17 14.35 9,009,665 +0.14(+1.01%)
Jun 14, 2010 14.19 14.23 14.15 14.20 4,035,790 +0.10(+0.72%)
Jun 11, 2010 14.08 14.15 14.08 14.10 3,271,706 -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 4,270,864 +0.06(+0.45%)
Jun 08, 2010 14.03 14.03 13.89 13.96 5,569,803 +0.02(+0.12%)
Jun 07, 2010 14.02 14.15 13.94 13.94 5,983,882 -0.08(-0.61%)
Jun 04, 2010 14.03 14.11 13.95 14.03 12,857,926 -0.06(-0.44%)
Jun 03, 2010 14.14 14.18 14.01 14.09 5,981,780 -0.01(-0.05%)
Jun 02, 2010 14.06 14.15 14.02 14.10 7,284,960 +0.06(+0.46%)
Jun 01, 2010 14.08 14.17 14.03 14.03 4,287,900 +0.13(+0.95%)
May 28, 2010 13.90 13.91 13.81 13.90 7,307,570 +0.10(+0.75%)
May 27, 2010 13.74 13.86 13.74 13.80 6,910,949 +0.25(+1.86%)
May 26, 2010 13.85 13.87 13.52 13.55 2,991 -0.24(-1.75%)
May 25, 2010 13.41 13.79 13.35 13.79 271 -0.03(-0.19%)
May 24, 2010 13.79 13.90 13.75 13.81 5,971,969 +0.00(+0.00%)
May 21, 2010 13.27 13.81 13.27 13.81 12,531,322 +0.11(+0.80%)
May 20, 2010 13.52 13.70 13.38 13.70 11,153 -0.24(-1.70%)
May 19, 2010 14.03 14.06 13.82 13.94 7,416,700 -0.15(-1.03%)
May 18, 2010 14.21 14.26 14.03 14.09 7,515,644 -0.07(-0.48%)
May 17, 2010 14.14 14.20 13.99 14.16 5,706,423 +0.02(+0.16%)
May 14, 2010 14.13 14.26 14.05 14.13 11,361,286 -0.12(-0.85%)
May 13, 2010 14.36 14.39 14.24 14.26 6,826,294 -0.07(-0.46%)
May 12, 2010 14.21 14.33 14.21 14.32 5,167,358 +0.15(+1.09%)
May 11, 2010 14.23 14.27 14.14 14.17 6,844,513 -0.08(-0.57%)
May 10, 2010 14.20 14.25 14.18 14.25 10,381,624 +0.27(+1.92%)
May 07, 2010 13.80 13.99 13.57 13.98 16,897,710 +0.11(+0.80%)
May 06, 2010 14.17 14.23 12.88 13.87 33,350,462 -0.28(-2.00%)
May 05, 2010 14.26 14.35 14.13 14.15 12,984,476 -0.33(-2.26%)
May 04, 2010 14.61 14.62 14.47 14.48 271 -0.20(-1.35%)
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.