Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 14.08 14.30 13.98 14.18 410,799 +0.01(+0.07%)
Jul 28, 2011 14.02 14.32 14.00 14.17 384,774 +0.08(+0.57%)
Jul 27, 2011 14.51 14.51 13.92 14.09 581,746 -0.53(-3.63%)
Jul 26, 2011 15.25 15.52 14.56 14.62 679,383 -0.57(-3.75%)
Jul 25, 2011 15.33 15.44 15.17 15.19 450,798 -0.24(-1.56%)
Jul 22, 2011 15.43 15.47 15.31 15.43 114,507 -0.01(-0.06%)
Jul 21, 2011 15.40 15.54 15.21 15.44 325,369 +0.13(+0.85%)
Jul 20, 2011 15.31 15.47 15.12 15.31 692,744 +0.05(+0.33%)
Jul 19, 2011 15.40 15.48 15.09 15.26 1,151,447 -0.37(-2.37%)
Jul 18, 2011 15.62 15.65 15.48 15.63 526,119 -0.03(-0.19%)
Jul 15, 2011 15.63 15.77 15.47 15.66 415,662 +0.10(+0.64%)
Jul 14, 2011 15.37 15.64 15.23 15.56 1,045,140 +0.22(+1.43%)
Jul 13, 2011 15.29 15.48 15.27 15.34 258,245 +0.13(+0.85%)
Jul 12, 2011 15.11 15.51 15.10 15.21 491,736 +0.02(+0.13%)
Jul 11, 2011 15.27 15.50 15.09 15.19 350,113 -0.28(-1.81%)
Jul 08, 2011 15.22 15.50 15.17 15.47 229,902 -0.06(-0.39%)
Jul 07, 2011 15.12 15.59 15.03 15.53 600,075 +0.56(+3.74%)
Jul 06, 2011 14.87 15.10 14.77 14.97 310,316 +0.04(+0.27%)
Jul 05, 2011 14.65 14.97 14.53 14.93 491,617 +0.32(+2.19%)
Jul 01, 2011 14.51 14.95 14.47 14.61 721,589 +0.12(+0.83%)
Jun 30, 2011 14.50 14.63 14.44 14.49 484,547 +0.00(+0.00%)
Jun 29, 2011 14.80 14.80 14.45 14.49 333,115 -0.25(-1.70%)
Jun 28, 2011 14.82 14.83 14.62 14.74 524,638 -0.05(-0.34%)
Jun 27, 2011 14.55 14.87 14.35 14.79 853,453 +0.19(+1.30%)
Jun 24, 2011 14.68 14.87 14.42 14.60 760,707 -0.08(-0.54%)
Jun 23, 2011 14.48 14.70 14.28 14.68 289,530 -0.02(-0.14%)
Jun 22, 2011 14.42 15.08 14.42 14.70 792,756 +0.16(+1.10%)
Jun 21, 2011 13.87 14.57 13.75 14.54 725,867 +0.82(+5.98%)
Jun 20, 2011 13.72 13.83 13.35 13.72 484,102 +0.32(+2.39%)
Jun 17, 2011 13.33 13.65 13.26 13.40 677,398 +0.24(+1.82%)
Jun 16, 2011 13.05 13.43 12.90 13.16 1,425,009 +0.11(+0.84%)
Jun 15, 2011 13.39 13.54 13.01 13.05 517,772 -0.51(-3.76%)
Jun 14, 2011 13.37 13.59 13.26 13.56 241,284 +0.35(+2.65%)
Jun 13, 2011 13.57 13.62 13.18 13.21 246,023 -0.29(-2.15%)
Jun 10, 2011 13.91 14.01 13.40 13.50 364,851 -0.51(-3.64%)
Jun 09, 2011 13.99 14.13 13.88 14.01 302,230 +0.10(+0.72%)
Jun 08, 2011 14.05 14.20 13.86 13.91 284,968 -0.19(-1.35%)
Jun 07, 2011 14.21 14.42 14.10 14.10 202,389 +0.01(+0.07%)
Jun 06, 2011 14.55 14.67 14.03 14.09 392,596 -0.50(-3.43%)
Jun 03, 2011 14.75 15.05 14.49 14.59 492,459 -0.01(-0.07%)
May 24, 2011 15.06 15.07 14.46 14.60 402,959 -0.44(-2.93%)
May 23, 2011 15.12 15.20 14.83 15.04 234,430 -0.36(-2.34%)
May 20, 2011 15.34 15.48 15.19 15.40 269,521 -0.05(-0.32%)
May 19, 2011 15.45 15.50 15.15 15.45 381,831 +0.14(+0.91%)
May 18, 2011 15.00 15.57 14.98 15.31 384,367 +0.17(+1.12%)
May 17, 2011 15.15 15.28 14.96 15.14 275,152 -0.11(-0.72%)
May 16, 2011 15.26 15.43 15.10 15.25 295,619 -0.15(-0.97%)
May 13, 2011 15.63 15.70 15.15 15.40 278,817 -0.20(-1.28%)
May 12, 2011 15.20 15.66 15.19 15.60 500,970 +0.28(+1.83%)
May 11, 2011 15.30 15.41 15.19 15.32 394,352 -0.01(-0.07%)
May 10, 2011 15.20 15.39 15.11 15.33 415,455 +0.25(+1.66%)
May 09, 2011 14.98 15.19 14.91 15.08 636,501 +0.07(+0.47%)
May 06, 2011 15.04 15.17 14.89 15.01 846,793 +0.11(+0.74%)
May 05, 2011 15.25 15.40 14.73 14.90 2,420,130 -1.52(-9.26%)
May 04, 2011 16.47 16.71 16.25 16.42 615,767 -0.08(-0.48%)
May 03, 2011 16.69 16.91 16.13 16.50 347,751 -0.22(-1.32%)
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.