Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 16.99 17.29 16.83 16.89 33,624 -0.15(-0.91%)
Jun 29, 2010 17.41 17.42 16.86 17.04 88,508 -0.49(-2.78%)
Jun 25, 2010 17.53 17.62 17.23 17.53 18,090,136 +0.12(+0.70%)
Jun 24, 2010 17.50 17.67 17.30 17.41 36,708 -0.72(-3.99%)
Jun 23, 2010 18.17 18.29 17.88 18.13 11,635,736 +0.01(+0.08%)
Jun 22, 2010 18.61 18.75 18.04 18.11 2,460 -0.47(-2.54%)
Jun 21, 2010 18.87 18.98 18.45 18.59 11,192,028 -0.15(-0.79%)
Jun 18, 2010 18.74 18.81 18.62 18.74 11,196,468 +0.09(+0.50%)
Jun 17, 2010 18.61 18.67 18.41 18.64 11,735,904 +0.18(+1.00%)
Jun 16, 2010 18.34 18.62 18.27 18.46 12,670,832 -0.04(-0.20%)
Jun 15, 2010 18.07 18.50 18.07 18.50 2,584 +0.44(+2.44%)
Jun 14, 2010 18.12 18.24 17.98 18.05 8,746,724 -0.03(-0.15%)
Jun 11, 2010 17.82 18.16 17.76 18.08 8,808,792 +0.14(+0.81%)
Jun 10, 2010 17.80 18.14 17.79 17.94 116,944 +0.43(+2.49%)
Jun 09, 2010 17.63 17.83 17.42 17.50 12,902,796 -0.06(-0.36%)
Jun 08, 2010 17.40 17.61 17.16 17.57 6,476 +0.17(+0.96%)
Jun 07, 2010 17.64 17.75 17.37 17.40 11,025,972 -0.30(-1.67%)
Jun 04, 2010 17.69 18.12 17.54 17.69 15,403,984 -0.71(-3.88%)
Jun 03, 2010 18.30 18.46 18.24 18.41 11,282,444 +0.16(+0.86%)
Jun 02, 2010 17.83 18.26 17.83 18.25 97,260 +0.45(+2.56%)
Jun 01, 2010 17.86 18.16 17.67 17.80 14,664,196 -0.30(-1.66%)
May 28, 2010 18.09 18.46 17.99 18.09 15,556,972 -0.38(-2.06%)
May 27, 2010 18.32 18.49 18.19 18.48 14,690,824 +0.35(+1.90%)
May 26, 2010 18.38 18.41 17.98 18.13 16,670,860 -0.10(-0.53%)
May 25, 2010 17.52 18.25 17.32 18.23 113,232 +0.39(+2.20%)
May 24, 2010 17.79 17.98 17.68 17.83 22,683,504 -0.01(-0.07%)
May 21, 2010 17.29 17.95 17.04 17.85 17,064,048 +0.27(+1.54%)
May 20, 2010 17.63 17.90 17.39 17.58 3,796 -0.49(-2.69%)
May 19, 2010 18.14 18.18 17.75 18.06 23,478,708 -0.17(-0.93%)
May 18, 2010 18.54 18.75 18.17 18.23 42,416 -0.17(-0.95%)
May 17, 2010 18.43 18.46 18.01 18.41 16,893,704 -0.03(-0.15%)
May 14, 2010 18.43 18.75 18.30 18.43 19,014,156 -0.45(-2.40%)
May 13, 2010 19.41 19.50 18.84 18.89 20,977,092 -0.57(-2.95%)
May 12, 2010 19.18 19.50 19.00 19.46 9,943,224 +0.35(+1.86%)
May 11, 2010 19.24 19.25 19.08 19.11 21,684 -0.05(-0.29%)
May 10, 2010 18.80 19.19 18.76 19.16 26,476,288 +1.51(+8.55%)
May 07, 2010 17.84 18.11 17.44 17.65 21,502,604 -0.42(-2.31%)
May 06, 2010 18.07 19.00 16.75 18.07 2,400 -0.89(-4.70%)
May 05, 2010 18.91 19.30 18.67 18.96 17,309,712 -0.38(-1.95%)
May 04, 2010 19.50 19.64 19.27 19.34 8,440 -0.10(-0.54%)
May 03, 2010 19.00 19.60 18.98 19.44 8,356,264 +0.46(+2.45%)
Apr 30, 2010 19.36 19.47 18.97 18.98 9,869,992 -0.41(-2.14%)
Apr 29, 2010 19.27 19.42 19.18 19.39 9,044,704 +0.28(+1.48%)
Apr 28, 2010 19.24 19.51 19.04 19.11 10,776,132 -0.07(-0.39%)
Apr 27, 2010 19.42 19.62 19.15 19.18 1,268 -0.32(-1.64%)
Apr 26, 2010 19.48 19.62 19.45 19.50 6,050,480 +0.03(+0.15%)
Apr 23, 2010 19.45 19.61 19.33 19.48 10,151,420 -0.08(-0.42%)
Apr 22, 2010 19.07 19.63 19.05 19.56 13,844,080 +0.38(+1.97%)
Apr 21, 2010 19.18 19.28 19.04 19.18 72,092 +0.09(+0.47%)
Apr 20, 2010 19.00 19.14 18.98 19.09 16,004 +0.20(+1.03%)
Apr 19, 2010 18.74 18.95 18.56 18.89 8,780,656 +0.10(+0.55%)
Apr 16, 2010 18.90 19.00 18.75 18.79 13,739,560 -0.12(-0.62%)
Apr 15, 2010 18.89 18.95 18.74 18.91 7,003,024 -0.04(-0.21%)
Apr 14, 2010 18.90 18.96 18.75 18.95 6,801,172 +0.07(+0.38%)
Apr 13, 2010 18.86 18.98 18.69 18.88 7,025,388 -0.00(-0.03%)
Apr 12, 2010 18.82 18.99 18.80 18.88 8,867,356 +0.09(+0.47%)
Apr 09, 2010 18.55 18.82 18.41 18.80 12,502,044 +0.30(+1.61%)
Apr 08, 2010 18.36 18.57 18.26 18.50 10,410,788 +0.10(+0.54%)
Apr 07, 2010 18.49 18.55 18.33 18.40 8,851,352 -0.08(-0.43%)
Apr 06, 2010 18.39 18.54 18.38 18.48 8,428,384 -0.04(-0.24%)
Apr 05, 2010 18.55 18.70 18.41 18.52 7,081,792 +0.02(+0.11%)
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.