Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 24, 2010 | 15.25 | 15.25 | 15.25 | 0 | -0.02(-0.13%) | |
| Jun 23, 2010 | 15.59 | 15.59 | 15.27 | 15.27 | 3,732 | -0.36(-2.30%) |
| Jun 18, 2010 | 15.63 | 15.63 | 15.63 | 0 | -0.15(-0.95%) | |
| Jun 17, 2010 | 15.70 | 15.78 | 15.70 | 15.78 | 915 | +0.23(+1.48%) |
| Jun 15, 2010 | 15.55 | 15.55 | 15.55 | 0 | +1.76(+12.76%) | |
| Jun 08, 2010 | 13.79 | 13.79 | 13.79 | 0 | -0.01(-0.07%) | |
| Jun 07, 2010 | 13.80 | 13.80 | 13.80 | 13.80 | 200 | -0.50(-3.50%) |
| Jun 04, 2010 | 14.30 | 14.30 | 14.30 | 14.30 | 185 | -0.45(-3.05%) |
| Jun 02, 2010 | 14.75 | 14.75 | 14.75 | 0 | +0.44(+3.07%) | |
| Jun 01, 2010 | 14.31 | 14.31 | 14.31 | 14.31 | 250 | -0.24(-1.65%) |
| May 27, 2010 | 14.55 | 14.55 | 14.55 | 14.55 | 3,939 | -0.03(-0.21%) |
| May 26, 2010 | 14.58 | 14.58 | 14.58 | 14.58 | 2,200 | +1.33(+10.04%) |
| May 25, 2010 | 13.25 | 13.25 | 13.25 | 13.25 | 1,900 | -0.34(-2.50%) |
| May 21, 2010 | 13.59 | 13.59 | 13.59 | 0 | +0.20(+1.49%) | |
| May 20, 2010 | 13.39 | 13.39 | 13.39 | 13.39 | 800 | -0.35(-2.55%) |
| May 19, 2010 | 14.00 | 14.00 | 13.74 | 13.74 | 800 | -0.76(-5.24%) |
| May 18, 2010 | 14.50 | 14.50 | 14.50 | 14.50 | 200 | +0.40(+2.84%) |
| May 14, 2010 | 14.10 | 14.10 | 14.10 | 0 | -0.92(-6.13%) | |
| May 13, 2010 | 15.30 | 15.35 | 14.90 | 15.02 | 12,080 | -0.09(-0.60%) |
| May 12, 2010 | 15.12 | 15.12 | 15.10 | 15.11 | 3,800 | +0.51(+3.49%) |
| May 11, 2010 | 14.60 | 14.60 | 14.60 | 14.60 | 2,100 | -0.43(-2.86%) |
| May 10, 2010 | 15.03 | 15.03 | 15.03 | 15.03 | 243 | +0.43(+2.95%) |
| May 06, 2010 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | -1.10(-7.01%) |
| May 04, 2010 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | -1.28(-7.54%) |
| Apr 29, 2010 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | -0.17(-0.99%) |
| Apr 28, 2010 | 16.99 | 17.15 | 16.99 | 17.15 | 2,350 | +0.10(+0.59%) |
| Apr 27, 2010 | 17.05 | 17.05 | 17.05 | 17.05 | 200 | -0.75(-4.21%) |
| Apr 21, 2010 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | +0.22(+1.25%) |
| Apr 20, 2010 | 17.58 | 17.58 | 17.58 | 17.58 | 1,600 | +0.33(+1.91%) |
| Apr 19, 2010 | 17.26 | 17.26 | 17.25 | 17.25 | 5,100 | -0.79(-4.38%) |
| Apr 16, 2010 | 18.04 | 18.04 | 18.04 | 18.04 | 720 | -0.13(-0.72%) |
| Apr 15, 2010 | 18.17 | 18.17 | 18.17 | 18.17 | 4,800 | +0.07(+0.39%) |
| Apr 14, 2010 | 18.10 | 18.10 | 18.10 | 18.10 | 200 | +0.58(+3.31%) |
| Apr 01, 2010 | 17.52 | 17.52 | 17.52 | 17.52 | 0 | +0.37(+2.16%) |
| Mar 31, 2010 | 17.15 | 17.15 | 17.15 | 17.15 | 200 | +0.10(+0.59%) |
| Mar 25, 2010 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | +1.53(+9.86%) |
| Mar 11, 2010 | 15.52 | 15.52 | 15.52 | 0 | -0.04(-0.26%) | |
| Mar 04, 2010 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
| Mar 03, 2010 | 15.30 | 15.56 | 15.30 | 15.56 | 754 | +0.47(+3.11%) |
| Mar 02, 2010 | 15.09 | 15.09 | 15.09 | 15.09 | 1,900 | +0.12(+0.80%) |
| Feb 26, 2010 | 14.97 | 14.97 | 14.97 | 0 | +1.17(+8.48%) | |
| Feb 25, 2010 | 13.65 | 13.80 | 13.65 | 13.80 | 2,000 | -0.10(-0.72%) |
| Feb 24, 2010 | 13.90 | 13.90 | 13.90 | 13.90 | 930 | +0.03(+0.22%) |
| Feb 23, 2010 | 13.87 | 13.87 | 13.87 | 13.87 | 759 | -0.50(-3.48%) |
| Feb 19, 2010 | 14.37 | 14.37 | 14.37 | 0 | +0.22(+1.55%) | |
| Feb 17, 2010 | 14.15 | 14.15 | 14.15 | 0 | +1.25(+9.69%) | |
| Feb 08, 2010 | 12.90 | 12.90 | 12.90 | 0 | -0.37(-2.79%) | |
| Feb 04, 2010 | 13.27 | 13.27 | 13.27 | 0 | -1.03(-7.20%) | |
| Feb 02, 2010 | 14.30 | 14.30 | 14.30 | 0 | +0.61(+4.46%) | |
| Feb 01, 2010 | 13.69 | 13.69 | 13.69 | 13.69 | 623 | +0.02(+0.15%) |
| Jan 29, 2010 | 14.00 | 14.04 | 13.65 | 13.67 | 1,567 | -0.22(-1.58%) |
| Jan 27, 2010 | 13.89 | 13.89 | 13.89 | 13.89 | 0 | -0.10(-0.71%) |
| Jan 25, 2010 | 13.99 | 13.99 | 13.99 | 0 | -0.68(-4.64%) | |
| Jan 05, 2010 | 14.67 | 14.67 | 14.67 | 0 | +0.84(+6.07%) | |
| Dec 30, 2009 | 13.83 | 13.83 | 13.83 | 13.83 | 0 | +0.17(+1.24%) |
| Dec 28, 2009 | 13.66 | 13.66 | 13.66 | 13.66 | 0 | +0.36(+2.71%) |
| Dec 23, 2009 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | +1.31(+10.93%) |
| Dec 14, 2009 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | +0.14(+1.18%) |
| Dec 10, 2009 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.14(+1.20%) |
| Dec 08, 2009 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | -0.64(-5.18%) |
| Dec 04, 2009 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | -0.34(-2.68%) |
| Dec 03, 2009 | 12.69 | 12.69 | 12.69 | 12.69 | 2,700 | -0.29(-2.23%) |
| Dec 01, 2009 | 12.98 | 12.98 | 12.98 | 0 | +0.58(+4.68%) | |
| Nov 30, 2009 | 12.40 | 12.40 | 12.40 | 12.40 | 3,988 | -0.49(-3.80%) |
| Nov 19, 2009 | 12.89 | 12.89 | 12.89 | 0 | +0.74(+6.09%) | |
| Nov 13, 2009 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | -0.12(-0.98%) |
| Nov 12, 2009 | 12.27 | 12.27 | 12.27 | 12.27 | 400 | +0.44(+3.72%) |
| Nov 10, 2009 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | +0.02(+0.17%) |
| Nov 09, 2009 | 11.81 | 11.81 | 11.81 | 11.81 | 400 | +0.29(+2.52%) |
| Nov 06, 2009 | 11.52 | 11.52 | 11.52 | 11.52 | 195 | +0.24(+2.13%) |
| Nov 04, 2009 | 11.28 | 11.28 | 11.28 | 11.28 | 195 | +0.08(+0.71%) |
| Oct 30, 2009 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | -0.12(-1.06%) |
| Oct 28, 2009 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | -0.30(-2.58%) |
| Oct 27, 2009 | 11.62 | 11.62 | 11.62 | 11.62 | 600 | -0.62(-5.07%) |
| Oct 26, 2009 | 12.25 | 12.25 | 11.85 | 12.24 | 8,000 | -0.34(-2.70%) |
| Oct 23, 2009 | 12.58 | 12.58 | 12.58 | 12.58 | 400 | +0.02(+0.16%) |
| Oct 21, 2009 | 12.56 | 12.56 | 12.56 | 12.56 | 0 | -0.37(-2.86%) |
| Oct 20, 2009 | 12.93 | 12.93 | 12.93 | 12.93 | 1,000 | +0.15(+1.17%) |
| Oct 19, 2009 | 12.73 | 12.84 | 12.73 | 12.78 | 3,200 | +0.21(+1.67%) |
| Oct 16, 2009 | 12.38 | 12.57 | 12.38 | 12.57 | 7,426 | -0.11(-0.87%) |
| Oct 14, 2009 | 12.68 | 12.68 | 12.68 | 0 | +0.29(+2.34%) | |
| Oct 09, 2009 | 12.39 | 12.39 | 12.39 | 0 | +0.20(+1.64%) | |
| Oct 07, 2009 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | -0.14(-1.14%) |
| Oct 06, 2009 | 12.33 | 12.33 | 12.33 | 12.33 | 200 | +0.68(+5.84%) |
| Oct 02, 2009 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | -0.45(-3.72%) |
| Sep 29, 2009 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | -0.36(-2.89%) |
| Sep 28, 2009 | 12.48 | 12.48 | 12.46 | 12.46 | 2,900 | -0.09(-0.72%) |
| Sep 25, 2009 | 12.55 | 12.55 | 12.55 | 12.55 | 1,800 | +0.12(+0.97%) |
| Sep 21, 2009 | 12.43 | 12.43 | 12.43 | 0 | -0.46(-3.57%) | |
| Sep 18, 2009 | 12.86 | 12.89 | 12.86 | 12.89 | 570 | +0.08(+0.62%) |
| Sep 17, 2009 | 12.81 | 12.81 | 12.81 | 12.81 | 1,200 | +0.71(+5.87%) |
| Sep 15, 2009 | 12.10 | 12.10 | 12.10 | 0 | -0.35(-2.81%) | |
| Sep 11, 2009 | 12.45 | 12.45 | 12.45 | 0 | +0.65(+5.51%) | |
| Sep 09, 2009 | 11.80 | 11.80 | 11.80 | 0 | +0.15(+1.29%) | |
| Sep 03, 2009 | 11.65 | 11.65 | 11.65 | 0 | +0.50(+4.48%) | |
| Sep 02, 2009 | 11.09 | 11.15 | 11.09 | 11.15 | 3,000 | -0.23(-2.02%) |
| Sep 01, 2009 | 11.56 | 11.68 | 11.38 | 11.38 | 6,425 | -0.64(-5.32%) |
| Aug 31, 2009 | 11.57 | 12.02 | 11.56 | 12.02 | 7,600 | +0.62(+5.44%) |
| Aug 28, 2009 | 11.40 | 11.40 | 11.40 | 11.40 | 1,200 | +0.00(+0.00%) |
| Aug 27, 2009 | 11.22 | 11.40 | 11.22 | 11.40 | 10,100 | +0.05(+0.44%) |
| Aug 26, 2009 | 11.35 | 11.35 | 11.35 | 11.35 | 200 | -0.45(-3.81%) |
| Aug 25, 2009 | 11.82 | 11.82 | 11.80 | 11.80 | 1,200 | +0.31(+2.70%) |
| Aug 21, 2009 | 11.35 | 11.50 | 11.35 | 11.49 | 770 | +0.64(+5.90%) |
| Aug 19, 2009 | 10.85 | 10.85 | 10.85 | 0 | +0.47(+4.53%) | |
| Aug 17, 2009 | 10.38 | 10.38 | 10.38 | 0 | -0.33(-3.08%) | |
| Aug 13, 2009 | 10.90 | 10.90 | 10.71 | 10.71 | 1,373 | +0.20(+1.90%) |
| Aug 12, 2009 | 10.51 | 10.51 | 10.51 | 10.51 | 200 | +0.11(+1.06%) |
| Aug 11, 2009 | 10.35 | 10.40 | 10.34 | 10.40 | 3,400 | -0.02(-0.19%) |
| Aug 10, 2009 | 10.60 | 10.75 | 10.42 | 10.42 | 3,270 | -0.33(-3.07%) |
| Aug 07, 2009 | 10.69 | 10.75 | 10.69 | 10.75 | 1,400 | +0.09(+0.84%) |
| Aug 05, 2009 | 10.66 | 10.66 | 10.66 | 0 | -0.02(-0.19%) | |
| Aug 04, 2009 | 10.68 | 10.68 | 10.68 | 10.68 | 200 | +0.23(+2.20%) |
| Jul 31, 2009 | 10.45 | 10.45 | 10.45 | 0 | +0.78(+8.07%) | |
| Jul 29, 2009 | 9.670 | 9.670 | 9.670 | 0 | -0.33(-3.30%) | |
| Jul 28, 2009 | 9.930 | 10.00 | 9.930 | 10.00 | 8,600 | -0.10(-0.99%) |
| Jul 27, 2009 | 10.10 | 10.10 | 10.10 | 10.10 | 400 | -0.31(-2.98%) |
| Jul 24, 2009 | 10.41 | 10.41 | 10.41 | 10.41 | 400 | +0.31(+3.07%) |
| Jul 23, 2009 | 10.10 | 10.10 | 10.10 | 10.10 | 114 | -0.02(-0.20%) |
| Jul 22, 2009 | 10.12 | 10.12 | 10.12 | 10.12 | 200 | +0.05(+0.50%) |
| Jul 21, 2009 | 9.960 | 10.07 | 9.960 | 10.07 | 1,900 | -0.08(-0.79%) |
| Jul 20, 2009 | 9.950 | 10.15 | 9.950 | 10.15 | 1,000 | +0.45(+4.64%) |
| Jul 17, 2009 | 9.700 | 9.700 | 9.700 | 9.700 | 347 | -0.15(-1.52%) |
| Jul 15, 2009 | 9.850 | 9.850 | 9.850 | 0 | +0.79(+8.72%) | |
| Jul 14, 2009 | 9.070 | 9.070 | 9.060 | 9.060 | 2,500 | +0.22(+2.49%) |
| Jul 13, 2009 | 8.840 | 8.840 | 8.840 | 8.840 | 100 | +0.09(+1.03%) |
| Jul 09, 2009 | 8.750 | 8.750 | 8.750 | 8.750 | 0 | -0.09(-1.02%) |
| Jul 08, 2009 | 8.820 | 8.870 | 8.800 | 8.840 | 1,200 | -0.19(-2.10%) |
| Jul 07, 2009 | 9.060 | 9.060 | 9.030 | 9.030 | 1,500 | -1.07(-10.59%) |
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.
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.
