Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 15.00 15.29 14.88 14.93 200,111 -0.06(-0.40%)
Jun 29, 2010 14.99 15.35 14.95 14.99 100 -0.57(-3.66%)
Jun 25, 2010 15.56 15.90 15.15 15.56 291,955 +0.38(+2.50%)
Jun 24, 2010 15.40 15.54 15.13 15.18 231,997 -0.28(-1.81%)
Jun 23, 2010 15.46 15.51 15.21 15.46 301,161 -0.12(-0.77%)
Jun 22, 2010 15.96 16.00 15.52 15.58 181,836 -0.33(-2.07%)
Jun 21, 2010 16.03 16.40 15.89 15.91 341,026 -0.08(-0.50%)
Jun 18, 2010 15.99 16.14 15.88 15.99 214,787 -0.05(-0.31%)
Jun 17, 2010 16.08 16.25 15.94 16.04 206,486 -0.21(-1.29%)
Jun 16, 2010 16.05 16.40 16.04 16.25 241,890 +0.02(+0.12%)
Jun 15, 2010 15.87 16.28 15.85 16.23 232,862 +0.37(+2.33%)
Jun 14, 2010 16.00 16.04 15.81 15.86 269,206 +0.01(+0.06%)
Jun 11, 2010 15.72 15.91 15.62 15.85 252,458 -0.06(-0.38%)
Jun 10, 2010 15.65 16.00 15.64 15.91 251,778 +0.40(+2.58%)
Jun 09, 2010 15.62 15.80 15.43 15.51 329,521 -0.09(-0.58%)
Jun 08, 2010 15.23 15.64 15.23 15.60 453,187 +0.32(+2.09%)
Jun 07, 2010 15.14 15.49 15.14 15.28 298,648 +0.10(+0.66%)
Jun 04, 2010 15.18 15.42 15.14 15.18 477,687 -0.55(-3.50%)
Jun 03, 2010 15.63 15.84 15.54 15.73 374,784 +0.25(+1.61%)
Jun 02, 2010 15.63 15.71 15.36 15.48 262,808 -0.16(-1.02%)
Jun 01, 2010 15.47 16.00 15.31 15.64 272,577 +0.00(+0.00%)
May 28, 2010 15.64 15.89 15.63 15.64 221,730 -0.09(-0.57%)
May 27, 2010 15.16 15.73 15.15 15.73 250,403 +0.71(+4.73%)
May 26, 2010 15.42 15.66 14.98 15.02 600 -0.11(-0.73%)
May 25, 2010 14.79 15.23 14.71 15.13 276,518 -0.23(-1.50%)
May 24, 2010 15.33 15.48 15.30 15.36 85,183 -0.01(-0.07%)
May 21, 2010 14.82 15.57 14.79 15.37 285,144 +0.31(+2.06%)
May 20, 2010 14.89 15.21 14.86 15.06 238,629 -0.42(-2.71%)
May 19, 2010 15.47 15.60 15.13 15.48 222,844 -0.15(-0.96%)
May 18, 2010 15.76 15.98 15.48 15.63 119,078 +0.01(+0.06%)
May 17, 2010 15.93 16.09 15.33 15.62 234,260 -0.30(-1.88%)
May 14, 2010 15.92 16.10 15.72 15.92 258,287 -0.24(-1.49%)
May 13, 2010 16.13 16.23 16.00 16.16 213,710 +0.06(+0.37%)
May 12, 2010 15.51 16.38 15.45 16.10 406,832 +0.70(+4.55%)
May 11, 2010 15.44 15.54 15.39 15.40 165,953 +0.02(+0.13%)
May 10, 2010 15.26 15.41 15.20 15.38 220,486 +1.08(+7.55%)
May 07, 2010 14.44 14.46 14.03 14.30 384,544 -0.14(-0.97%)
May 06, 2010 14.61 14.93 13.50 14.44 233,857 -0.29(-1.97%)
May 05, 2010 14.55 14.79 14.54 14.73 205,277 +0.04(+0.27%)
May 04, 2010 14.61 14.89 14.54 14.69 194,218 -0.07(-0.47%)
May 03, 2010 14.77 14.88 14.61 14.76 197,183 -0.01(-0.07%)
Apr 30, 2010 15.00 15.00 14.62 14.77 180,205 -0.22(-1.47%)
Apr 29, 2010 14.74 15.13 14.69 14.99 114,359 +0.28(+1.90%)
Apr 28, 2010 14.61 14.77 14.41 14.71 241,590 +0.01(+0.07%)
Apr 27, 2010 15.18 15.18 14.69 14.70 242,095 -0.50(-3.29%)
Apr 26, 2010 15.25 15.29 15.16 15.20 99,378 -0.04(-0.26%)
Apr 23, 2010 15.39 15.39 15.16 15.24 196,210 -0.28(-1.80%)
Apr 22, 2010 15.43 15.60 15.32 15.52 219,440 +0.15(+0.98%)
Apr 21, 2010 15.35 15.48 15.32 15.37 138,420 +0.07(+0.46%)
Apr 20, 2010 15.14 15.37 15.08 15.30 52,499 +0.32(+2.14%)
Apr 19, 2010 14.77 15.01 14.75 14.98 124,700 +0.07(+0.47%)
Apr 16, 2010 14.84 15.05 14.82 14.91 138,391 +0.01(+0.07%)
Apr 15, 2010 14.86 15.01 14.82 14.90 96,138 -0.01(-0.07%)
Apr 14, 2010 14.93 15.04 14.88 14.91 110,165 +0.05(+0.34%)
Apr 13, 2010 15.00 15.00 14.85 14.86 79,709 -0.13(-0.87%)
Apr 12, 2010 15.04 15.04 14.82 14.99 102,093 +0.04(+0.27%)
Apr 09, 2010 14.82 15.08 14.76 14.95 164,946 +0.07(+0.47%)
Apr 08, 2010 15.15 15.15 14.74 14.88 318,759 -0.48(-3.12%)
Apr 07, 2010 15.40 15.50 15.33 15.36 86,206 -0.14(-0.90%)
Apr 06, 2010 15.50 15.52 15.42 15.50 81,017 +0.02(+0.13%)
Apr 05, 2010 15.45 15.49 15.38 15.48 134,218 +0.09(+0.58%)
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.