Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 18.26 18.67 18.24 18.32 215,400 -0.20(-1.08%)
Jul 29, 2010 18.77 18.90 18.37 18.52 237,021 -0.14(-0.75%)
Jul 28, 2010 18.81 19.06 18.59 18.66 95,069 -0.27(-1.43%)
Jul 27, 2010 18.96 19.19 18.72 18.93 136,172 +0.13(+0.69%)
Jul 26, 2010 18.71 19.01 18.32 18.80 286,240 +0.14(+0.75%)
Jul 23, 2010 16.88 18.76 16.88 18.66 401,843 +0.77(+4.30%)
Jul 22, 2010 18.25 19.87 17.73 17.89 431,061 -0.04(-0.22%)
Jul 21, 2010 18.47 18.47 17.72 17.93 211,592 -0.40(-2.18%)
Jul 20, 2010 17.93 18.38 17.76 18.33 164,718 +0.15(+0.83%)
Jul 19, 2010 17.99 18.20 17.29 18.18 143,040 +0.28(+1.56%)
Jul 16, 2010 18.15 19.87 17.80 17.90 180,216 -0.33(-1.81%)
Jul 15, 2010 18.35 18.39 18.03 18.23 106,042 -0.05(-0.27%)
Jul 14, 2010 18.13 18.38 17.90 18.28 93,163 +0.02(+0.11%)
Jul 13, 2010 17.76 18.33 17.60 18.26 221,010 +0.76(+4.34%)
Jul 12, 2010 17.58 17.71 17.46 17.50 129,365 -0.16(-0.91%)
Jul 09, 2010 17.65 17.67 17.43 17.66 82,051 +0.03(+0.17%)
Jul 08, 2010 17.41 17.63 17.33 17.63 84,669 +0.36(+2.08%)
Jul 07, 2010 16.98 17.29 16.80 17.27 189,193 +0.32(+1.89%)
Jul 06, 2010 17.43 17.64 16.89 16.95 197,232 -0.23(-1.34%)
Jul 02, 2010 17.50 17.50 17.13 17.18 151,761 -0.24(-1.38%)
Jul 01, 2010 17.91 18.05 17.18 17.42 237,510 -0.40(-2.24%)
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%)
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.