Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 16.07 16.11 15.84 16.07 767,858 +0.07(+0.43%)
Jul 29, 2010 16.04 16.19 15.91 16.00 1,117,141 +0.08(+0.49%)
Jul 28, 2010 16.21 16.29 15.89 15.93 1,348,950 -0.30(-1.84%)
Jul 27, 2010 16.52 16.59 16.18 16.22 1,491,907 -0.17(-1.06%)
Jul 26, 2010 16.28 16.54 16.26 16.40 1,124,685 +0.21(+1.30%)
Jul 23, 2010 16.03 16.22 16.00 16.19 960,910 +0.13(+0.78%)
Jul 22, 2010 15.85 16.11 15.85 16.06 1,526,397 +0.37(+2.34%)
Jul 21, 2010 15.94 15.96 15.63 15.69 1,044,236 -0.13(-0.80%)
Jul 20, 2010 15.56 15.85 15.54 15.82 571 +0.15(+0.94%)
Jul 19, 2010 15.70 15.74 15.55 15.67 814,202 +0.04(+0.23%)
Jul 16, 2010 15.64 15.92 15.59 15.64 1,497,454 -0.41(-2.58%)
Jul 15, 2010 16.09 16.12 15.71 16.05 2,051,453 -0.01(-0.07%)
Jul 14, 2010 16.14 16.22 16.04 16.06 1,057,058 -0.05(-0.33%)
Jul 13, 2010 16.15 16.24 16.03 16.11 1,130,707 +0.18(+1.12%)
Jul 12, 2010 15.79 16.04 15.76 15.94 1,303,697 +0.12(+0.76%)
Jul 09, 2010 15.82 15.96 15.70 15.82 1,686,660 +0.14(+0.90%)
Jul 08, 2010 15.66 15.71 15.54 15.67 1,026,418 +0.18(+1.15%)
Jul 07, 2010 15.24 15.52 15.19 15.49 1,847,385 +0.24(+1.58%)
Jul 06, 2010 15.29 15.46 15.20 15.25 1,917,321 -0.06(-0.41%)
Jul 02, 2010 15.32 15.50 15.14 15.32 1,675,760 -0.15(-0.95%)
Jul 01, 2010 15.42 15.51 15.17 15.46 1,836,204 +0.09(+0.61%)
Jun 30, 2010 15.15 15.43 15.06 15.37 2,496,086 +0.19(+1.28%)
Jun 29, 2010 15.57 15.63 15.12 15.17 1,750,394 -0.69(-4.34%)
Jun 25, 2010 15.86 15.92 15.63 15.86 2,002,692 +0.28(+1.79%)
Jun 24, 2010 15.68 15.72 15.53 15.58 1,194,403 -0.17(-1.10%)
Jun 23, 2010 15.79 15.87 15.64 15.76 1,468,315 -0.20(-1.28%)
Jun 22, 2010 16.05 16.15 15.92 15.96 1,455,536 -0.02(-0.10%)
Jun 21, 2010 16.20 16.22 15.97 15.98 1,278,708 -0.05(-0.29%)
Jun 18, 2010 16.03 16.25 15.99 16.03 1,226,740 -0.17(-1.07%)
Jun 17, 2010 16.23 16.24 16.04 16.20 1,395,607 -0.04(-0.23%)
Jun 16, 2010 16.10 16.27 16.05 16.24 1,022,102 +0.06(+0.39%)
Jun 15, 2010 16.00 16.17 15.96 16.17 1,556,715 +0.26(+1.62%)
Jun 14, 2010 16.06 16.13 15.89 15.91 2,257,342 +0.01(+0.07%)
Jun 11, 2010 15.88 15.97 15.78 15.90 2,006,577 -0.16(-0.98%)
Jun 10, 2010 16.03 16.16 16.01 16.06 1,665,293 +0.26(+1.62%)
Jun 09, 2010 15.77 15.95 15.74 15.81 1,754,582 +0.14(+0.91%)
Jun 08, 2010 15.54 15.67 15.34 15.66 2,457,997 +0.20(+1.27%)
Jun 07, 2010 15.48 15.63 15.36 15.47 1,974,938 +0.03(+0.20%)
Jun 04, 2010 15.44 15.62 15.36 15.44 2,171,245 -0.37(-2.33%)
Jun 03, 2010 15.87 15.93 15.56 15.80 1,655,163 +0.01(+0.07%)
Jun 02, 2010 15.49 15.84 15.39 15.79 2,429,888 +0.41(+2.69%)
Jun 01, 2010 15.02 15.59 15.00 15.38 2,458,098 +0.25(+1.64%)
May 28, 2010 15.13 15.28 15.04 15.13 1,732,287 -0.06(-0.38%)
May 27, 2010 14.94 15.21 14.93 15.19 2,178,773 +0.51(+3.46%)
May 26, 2010 15.09 15.11 14.66 14.68 193 -0.32(-2.14%)
May 25, 2010 14.87 15.04 14.55 15.00 5,042,537 -0.27(-1.80%)
May 24, 2010 15.12 15.40 15.06 15.27 1,669,469 +0.12(+0.79%)
May 21, 2010 14.69 15.21 14.59 15.16 3,650,559 +0.25(+1.67%)
May 20, 2010 14.97 15.14 14.91 14.91 3,638,786 -0.72(-4.61%)
May 19, 2010 15.70 15.88 15.52 15.63 3,659,378 -0.20(-1.28%)
May 18, 2010 15.99 16.09 15.74 15.83 2,359,358 +0.01(+0.07%)
May 17, 2010 15.96 15.98 15.56 15.82 2,686,319 -0.15(-0.94%)
May 14, 2010 15.97 16.18 15.67 15.97 4,084,095 -0.02(-0.13%)
May 13, 2010 15.75 16.07 15.75 15.99 1,622,673 +0.18(+1.11%)
May 12, 2010 15.76 15.84 15.70 15.81 1,482,781 +0.11(+0.69%)
May 11, 2010 15.81 15.86 15.68 15.70 2,064,171 +0.11(+0.70%)
May 10, 2010 15.53 15.60 15.47 15.60 3,926,343 +0.44(+2.87%)
May 07, 2010 15.11 15.22 14.83 15.16 4,331,064 -0.10(-0.64%)
May 06, 2010 15.26 15.37 14.63 15.26 193 +0.18(+1.20%)
May 05, 2010 15.22 15.27 15.08 15.08 1,755,814 -0.28(-1.85%)
May 04, 2010 15.60 15.60 15.26 15.36 2,040,913 -0.35(-2.21%)
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.