Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 18.13 18.18 17.76 17.82 133,023 -0.31(-1.71%)
Jun 29, 2010 18.31 18.59 18.03 18.13 197,388 -0.65(-3.46%)
Jun 25, 2010 18.57 18.94 18.36 18.78 280,114 +0.33(+1.79%)
Jun 24, 2010 18.48 18.80 18.44 18.45 107,333 -0.18(-0.97%)
Jun 23, 2010 18.64 18.82 18.40 18.63 104,053 -0.07(-0.37%)
Jun 22, 2010 19.08 19.41 18.67 18.70 130,477 -0.34(-1.79%)
Jun 21, 2010 19.72 19.73 18.91 19.04 114,696 -0.47(-2.41%)
Jun 18, 2010 19.53 19.53 19.16 19.51 198,018 +0.12(+0.62%)
Jun 17, 2010 19.55 19.59 19.27 19.39 88,407 -0.05(-0.26%)
Jun 16, 2010 19.63 19.75 19.40 19.44 73,719 -0.37(-1.87%)
Jun 15, 2010 19.68 19.82 19.47 19.81 116,167 +0.29(+1.49%)
Jun 14, 2010 19.43 19.81 19.36 19.52 182,915 +0.31(+1.61%)
Jun 11, 2010 18.77 19.21 18.63 19.21 145,429 +0.26(+1.37%)
Jun 10, 2010 18.96 19.07 18.70 18.95 84,435 +0.30(+1.61%)
Jun 09, 2010 18.91 18.99 18.56 18.65 87,944 -0.05(-0.27%)
Jun 08, 2010 18.94 18.94 18.47 18.70 119,923 -0.12(-0.64%)
Jun 07, 2010 19.05 19.29 18.79 18.82 104,825 -0.19(-1.00%)
Jun 04, 2010 19.55 19.89 18.97 19.01 134,977 -0.98(-4.90%)
Jun 03, 2010 19.77 20.04 19.65 19.99 108,068 +0.33(+1.68%)
Jun 02, 2010 19.11 19.73 18.96 19.66 383,441 +0.57(+2.99%)
Jun 01, 2010 19.53 19.72 19.08 19.09 242,550 -0.71(-3.59%)
May 28, 2010 20.36 20.36 19.75 19.80 146,490 -0.56(-2.75%)
May 27, 2010 20.21 20.40 19.90 20.36 75,881 +0.56(+2.83%)
May 26, 2010 19.99 20.18 19.71 19.80 134,549 -0.08(-0.40%)
May 25, 2010 19.51 19.93 19.25 19.88 189,426 +0.14(+0.71%)
May 24, 2010 20.06 20.11 19.67 19.74 121,653 -0.28(-1.40%)
May 21, 2010 19.75 20.15 19.57 20.02 180,316 +0.04(+0.20%)
May 20, 2010 20.00 20.64 19.96 19.98 284,081 -0.95(-4.54%)
May 19, 2010 20.81 21.16 20.78 20.93 84,947 +0.01(+0.05%)
May 18, 2010 21.60 21.63 20.84 20.92 208,905 -0.44(-2.06%)
May 17, 2010 21.25 21.59 20.88 21.36 126,230 +0.16(+0.75%)
May 14, 2010 21.16 21.26 20.71 21.20 144,368 -0.07(-0.33%)
May 13, 2010 21.23 21.44 21.00 21.27 111,265 -0.08(-0.37%)
May 12, 2010 21.12 21.57 20.95 21.35 216,909 +0.24(+1.14%)
May 11, 2010 21.12 21.41 20.90 21.11 116,616 -0.14(-0.66%)
May 10, 2010 20.92 21.28 20.67 21.25 185,588 +0.99(+4.89%)
May 07, 2010 20.47 20.60 19.84 20.26 240,301 -0.17(-0.83%)
May 06, 2010 20.63 20.96 19.60 20.43 229,282 -0.33(-1.59%)
May 05, 2010 20.92 21.09 20.76 20.76 154,229 -0.18(-0.86%)
May 04, 2010 20.57 20.99 20.15 20.94 391,122 +0.13(+0.62%)
May 03, 2010 20.89 21.12 20.63 20.81 233,030 +0.09(+0.43%)
Apr 30, 2010 21.39 21.49 20.71 20.72 150,103 -0.64(-3.00%)
Apr 29, 2010 21.38 21.44 20.99 21.36 264,703 +0.11(+0.52%)
Apr 28, 2010 21.51 21.57 21.14 21.25 209,965 -0.18(-0.84%)
Apr 27, 2010 21.41 21.75 21.33 21.43 272,555 +0.03(+0.14%)
Apr 26, 2010 21.53 21.63 21.34 21.40 358,440 -0.25(-1.15%)
Apr 23, 2010 20.76 22.13 20.75 21.65 903,496 -1.22(-5.33%)
Apr 22, 2010 22.94 23.18 22.73 22.87 211,454 -0.38(-1.63%)
Apr 21, 2010 23.26 23.33 22.95 23.25 86,762 -0.05(-0.21%)
Apr 20, 2010 22.74 23.30 22.63 23.30 108,911 +0.55(+2.42%)
Apr 19, 2010 22.44 22.75 22.44 22.75 130,724 +0.14(+0.62%)
Apr 16, 2010 22.61 22.86 22.45 22.61 161,185 +0.00(+0.00%)
Apr 15, 2010 22.64 22.73 22.48 22.61 124,886 -0.12(-0.53%)
Apr 14, 2010 22.70 22.77 22.46 22.73 150,151 +0.05(+0.22%)
Apr 13, 2010 22.41 22.68 22.16 22.68 122,709 +0.28(+1.25%)
Apr 12, 2010 22.39 22.57 22.33 22.40 197,564 +0.07(+0.31%)
Apr 09, 2010 22.32 22.35 22.05 22.33 82,439 +0.07(+0.31%)
Apr 08, 2010 22.25 22.33 21.95 22.26 115,647 -0.01(-0.04%)
Apr 07, 2010 21.89 22.27 21.73 22.27 142,893 +0.29(+1.32%)
Apr 06, 2010 21.45 22.04 21.45 21.98 121,415 +0.35(+1.62%)
Apr 05, 2010 21.71 21.71 21.39 21.63 114,211 +0.02(+0.09%)
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.