Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 15.60 15.73 15.45 15.66 10,229,359 +0.02(+0.15%)
Jul 29, 2010 15.66 15.76 15.46 15.64 131,677 +0.09(+0.57%)
Jul 28, 2010 15.55 15.74 15.50 15.55 1,349 -0.12(-0.77%)
Jul 27, 2010 15.67 15.71 15.49 15.67 119,298 +0.10(+0.63%)
Jul 26, 2010 15.46 15.73 15.42 15.57 12,332,251 +0.10(+0.66%)
Jul 23, 2010 15.21 15.56 15.14 15.47 13,539,219 +0.25(+1.65%)
Jul 22, 2010 14.97 15.34 14.97 15.22 169,948 +0.41(+2.74%)
Jul 21, 2010 14.92 15.12 14.74 14.81 18,557,868 -0.04(-0.27%)
Jul 20, 2010 14.85 14.89 14.38 14.85 17,400,926 +0.26(+1.79%)
Jul 19, 2010 14.71 14.78 14.50 14.59 11,258,296 -0.07(-0.51%)
Jul 16, 2010 14.67 15.03 14.61 14.67 16,107,415 -0.23(-1.56%)
Jul 15, 2010 14.96 15.06 14.75 14.90 16,577,270 -0.10(-0.69%)
Jul 14, 2010 14.92 15.02 14.78 15.00 31,477 +0.01(+0.10%)
Jul 13, 2010 14.97 15.08 14.89 14.99 117,055 +0.14(+0.95%)
Jul 12, 2010 14.88 14.99 14.74 14.85 10,449,291 -0.07(-0.48%)
Jul 09, 2010 14.92 14.93 14.79 14.92 12,885,395 -0.03(-0.19%)
Jul 08, 2010 14.72 14.99 14.71 14.95 73,260 +0.37(+2.51%)
Jul 07, 2010 14.35 14.59 14.25 14.58 20,183,706 +0.29(+2.01%)
Jul 06, 2010 14.51 14.71 14.11 14.30 67,162 -0.14(-0.96%)
Jul 02, 2010 14.43 14.66 14.34 14.43 13,666,515 -0.06(-0.44%)
Jul 01, 2010 14.50 14.57 14.20 14.50 23,998,806 +0.13(+0.90%)
Jun 30, 2010 14.45 14.71 14.31 14.37 39,521 -0.13(-0.91%)
Jun 29, 2010 14.81 14.82 14.34 14.50 104,032 -0.41(-2.78%)
Jun 25, 2010 14.91 14.99 14.65 14.91 21,263,172 +0.10(+0.70%)
Jun 24, 2010 14.89 15.03 14.72 14.81 43,146 -0.61(-3.99%)
Jun 23, 2010 15.45 15.56 15.21 15.42 13,676,661 +0.01(+0.08%)
Jun 22, 2010 15.83 15.95 15.35 15.41 2,891 -0.40(-2.54%)
Jun 21, 2010 16.06 16.15 15.70 15.81 13,155,126 -0.13(-0.79%)
Jun 18, 2010 15.94 16.00 15.84 15.94 13,160,345 +0.08(+0.50%)
Jun 17, 2010 15.83 15.89 15.66 15.86 13,794,399 +0.16(+1.00%)
Jun 16, 2010 15.61 15.85 15.54 15.70 14,893,314 -0.03(-0.20%)
Jun 15, 2010 15.38 15.74 15.38 15.74 3,037 +0.37(+2.44%)
Jun 14, 2010 15.42 15.52 15.29 15.36 10,280,912 -0.02(-0.15%)
Jun 11, 2010 15.16 15.45 15.11 15.38 10,353,867 +0.12(+0.81%)
Jun 10, 2010 15.14 15.43 15.13 15.26 137,456 +0.37(+2.48%)
Jun 09, 2010 15.00 15.17 14.82 14.89 15,165,965 -0.05(-0.36%)
Jun 08, 2010 14.80 14.98 14.60 14.94 7,611 +0.14(+0.96%)
Jun 07, 2010 15.00 15.11 14.78 14.80 12,959,943 -0.25(-1.67%)
Jun 04, 2010 15.05 15.41 14.92 15.05 18,105,866 -0.61(-3.88%)
Jun 03, 2010 15.57 15.71 15.51 15.66 13,261,401 +0.19(+1.24%)
Jun 02, 2010 15.11 15.48 15.11 15.47 114,743 +0.39(+2.56%)
Jun 01, 2010 15.14 15.39 14.98 15.08 17,300,308 -0.25(-1.66%)
May 28, 2010 15.34 15.65 15.25 15.34 18,353,574 -0.32(-2.06%)
May 27, 2010 15.53 15.67 15.42 15.66 17,331,722 +0.29(+1.90%)
May 26, 2010 15.58 15.60 15.24 15.37 19,667,700 -0.08(-0.53%)
May 25, 2010 14.85 15.47 14.68 15.45 133,587 +0.33(+2.20%)
May 24, 2010 15.08 15.24 14.98 15.12 26,761,208 -0.01(-0.07%)
May 21, 2010 14.65 15.21 14.44 15.13 20,131,570 +0.23(+1.54%)
May 20, 2010 14.95 15.17 14.74 14.90 4,478 -0.41(-2.69%)
May 19, 2010 15.37 15.41 15.05 15.31 27,699,362 -0.14(-0.93%)
May 18, 2010 15.71 15.90 15.41 15.45 50,040 -0.15(-0.95%)
May 17, 2010 15.62 15.65 15.26 15.60 19,930,604 -0.02(-0.15%)
May 14, 2010 15.63 15.89 15.51 15.63 22,432,238 -0.38(-2.40%)
May 13, 2010 16.45 16.53 15.97 16.01 24,748,042 -0.49(-2.95%)
May 12, 2010 16.26 16.52 16.11 16.50 11,730,669 +0.30(+1.86%)
May 11, 2010 16.31 16.31 16.18 16.20 25,582 -0.05(-0.29%)
May 10, 2010 15.94 16.27 15.90 16.24 31,235,802 +1.28(+8.55%)
May 07, 2010 15.12 15.35 14.79 14.96 25,368,022 -0.35(-2.31%)
May 06, 2010 15.32 16.10 14.20 15.32 2,831 -0.76(-4.70%)
May 05, 2010 16.03 16.36 15.83 16.07 20,421,394 -0.32(-1.95%)
May 04, 2010 16.53 16.65 16.34 16.39 9,957 -0.09(-0.54%)
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.