Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 18.24 18.49 18.10 18.31 355,437 +0.02(+0.11%)
Oct 28, 2010 18.86 19.25 18.09 18.29 510,873 -0.38(-2.04%)
Oct 27, 2010 18.50 18.80 18.27 18.67 191,872 -0.16(-0.85%)
Oct 25, 2010 18.99 19.50 18.77 18.83 149,006 -0.03(-0.16%)
Oct 22, 2010 18.94 18.99 18.61 18.86 169,768 -0.05(-0.26%)
Oct 21, 2010 18.76 19.25 18.66 18.91 257,140 +0.28(+1.50%)
Oct 20, 2010 18.70 18.78 18.20 18.63 214,686 +0.01(+0.05%)
Oct 19, 2010 18.64 19.65 18.50 18.62 251,855 -0.23(-1.22%)
Oct 18, 2010 18.86 18.98 18.42 18.85 287,058 +0.08(+0.43%)
Oct 15, 2010 19.28 19.48 18.75 18.77 313,625 -0.42(-2.19%)
Oct 14, 2010 19.17 19.50 18.86 19.19 241,226 +0.04(+0.21%)
Oct 13, 2010 18.92 19.39 18.84 19.15 196,926 +0.19(+1.00%)
Oct 12, 2010 18.90 19.09 18.68 18.96 286,628 +0.06(+0.32%)
Oct 11, 2010 19.42 19.42 18.80 18.90 178,617 -0.51(-2.63%)
Oct 08, 2010 19.41 19.62 18.97 19.41 208,921 +0.20(+1.04%)
Oct 07, 2010 19.63 19.71 19.00 19.21 635 -0.23(-1.18%)
Oct 06, 2010 19.64 19.88 19.39 19.44 264,381 -0.29(-1.47%)
Oct 05, 2010 19.50 19.82 19.08 19.73 421,200 +0.40(+2.07%)
Oct 04, 2010 19.58 19.67 19.21 19.33 272,837 -0.38(-1.93%)
Oct 01, 2010 19.71 19.94 19.50 19.71 239,753 +0.09(+0.44%)
Sep 30, 2010 19.62 20.01 19.31 19.62 255,370 -0.07(-0.34%)
Sep 29, 2010 19.62 19.80 19.45 19.69 232,443 -0.08(-0.40%)
Sep 28, 2010 19.88 19.90 19.18 19.77 299 +0.02(+0.10%)
Sep 27, 2010 19.77 19.84 19.25 19.75 193,625 -0.04(-0.20%)
Sep 24, 2010 19.26 19.83 19.07 19.79 194,659 +0.93(+4.93%)
Sep 23, 2010 18.86 19.38 18.76 18.86 34,835 -0.43(-2.23%)
Sep 22, 2010 19.50 19.80 19.00 19.29 293,600 -0.31(-1.58%)
Sep 21, 2010 19.61 20.25 19.49 19.60 564,848 +0.05(+0.26%)
Sep 20, 2010 18.76 19.61 18.25 19.55 475,993 +1.03(+5.56%)
Sep 17, 2010 18.52 18.64 18.11 18.52 388,938 -0.65(-3.39%)
Sep 15, 2010 19.26 19.46 18.92 19.17 286,143 -0.24(-1.24%)
Sep 14, 2010 19.52 19.87 19.30 19.41 500 -0.13(-0.67%)
Sep 13, 2010 19.25 19.58 19.00 19.54 296,848 +0.59(+3.11%)
Sep 10, 2010 19.01 19.17 18.77 18.95 246,886 +0.07(+0.37%)
Sep 09, 2010 19.35 19.50 18.60 18.88 340,290 -0.09(-0.47%)
Sep 08, 2010 19.09 19.42 18.81 18.97 215,009 +0.01(+0.05%)
Sep 07, 2010 19.43 19.43 18.89 18.96 1,010 -0.50(-2.57%)
Sep 03, 2010 19.29 19.65 18.91 19.46 269,136 +0.49(+2.58%)
Sep 02, 2010 18.79 19.08 18.61 18.97 924 +0.13(+0.69%)
Sep 01, 2010 18.26 18.86 18.00 18.84 404,156 +1.05(+5.90%)
Aug 31, 2010 17.77 18.03 17.07 17.79 5,444 +0.38(+2.18%)
Aug 30, 2010 17.66 17.84 17.37 17.41 347,163 -0.03(-0.17%)
Aug 27, 2010 17.82 17.88 17.03 17.44 463,826 +0.15(+0.87%)
Aug 26, 2010 17.72 17.77 17.10 17.29 708 -0.38(-2.15%)
Aug 25, 2010 16.75 17.71 16.61 17.67 701 +0.80(+4.74%)
Aug 24, 2010 16.11 17.13 15.76 16.87 2,847 +0.49(+2.99%)
Aug 23, 2010 17.25 17.39 16.38 16.38 263,920 -0.77(-4.49%)
Aug 20, 2010 17.37 17.37 16.93 17.15 188,482 -0.29(-1.66%)
Aug 19, 2010 17.79 17.79 16.95 17.44 2,447 -0.46(-2.57%)
Aug 18, 2010 17.11 18.09 16.94 17.90 10,981 +0.87(+5.11%)
Aug 17, 2010 16.53 17.25 16.28 17.03 1,690 +0.80(+4.93%)
Aug 16, 2010 16.26 16.64 16.11 16.23 188,992 -0.19(-1.16%)
Aug 13, 2010 16.42 16.88 16.25 16.42 237,422 -0.16(-0.97%)
Aug 12, 2010 16.62 17.08 16.45 16.58 423 -0.38(-2.24%)
Aug 11, 2010 17.14 17.52 16.88 16.96 3,068 -0.83(-4.67%)
Aug 10, 2010 18.11 18.24 17.46 17.79 429,010 -0.56(-3.05%)
Aug 09, 2010 17.58 18.35 17.58 18.35 668,571 +1.17(+6.81%)
Aug 06, 2010 17.18 17.22 16.67 17.18 254,993 +0.20(+1.18%)
Aug 05, 2010 17.19 17.32 16.75 16.98 259,873 -0.45(-2.58%)
Aug 04, 2010 17.42 17.66 17.20 17.43 336,931 +0.19(+1.10%)
Aug 03, 2010 17.92 17.92 17.17 17.24 287,241 -0.75(-4.17%)
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.