Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 17.48 17.55 17.20 17.48 212,409 +0.16(+0.92%)
Sep 29, 2010 17.01 17.49 16.84 17.32 255,005 +0.20(+1.17%)
Sep 28, 2010 17.12 17.37 16.83 17.12 196,786 +0.06(+0.35%)
Sep 27, 2010 17.14 17.26 16.95 17.06 96,852 -0.08(-0.47%)
Sep 24, 2010 16.89 17.20 16.82 17.14 87,234 +0.50(+3.00%)
Sep 23, 2010 17.04 17.32 16.60 16.64 100,596 -0.56(-3.26%)
Sep 22, 2010 17.03 17.23 16.94 17.20 150,049 +0.09(+0.53%)
Sep 21, 2010 17.13 17.30 17.09 17.11 118,387 -0.08(-0.47%)
Sep 20, 2010 16.98 17.28 16.72 17.19 135,556 +0.22(+1.30%)
Sep 17, 2010 17.39 17.39 16.95 16.97 198,743 -0.46(-2.64%)
Sep 15, 2010 17.36 17.57 17.17 17.43 137,427 -0.01(-0.06%)
Sep 14, 2010 17.29 17.51 17.19 17.44 113,986 +0.15(+0.87%)
Sep 13, 2010 17.22 17.35 17.00 17.29 101,592 +0.20(+1.17%)
Sep 10, 2010 17.19 17.25 17.05 17.09 57,295 +0.05(+0.29%)
Sep 09, 2010 17.29 17.29 16.91 17.04 91,609 -0.05(-0.29%)
Sep 08, 2010 16.99 17.24 16.92 17.09 73,435 +0.11(+0.65%)
Sep 07, 2010 17.20 17.42 16.93 16.98 100,948 -0.26(-1.51%)
Sep 03, 2010 17.26 17.27 16.87 17.24 83,733 +0.14(+0.82%)
Sep 02, 2010 17.32 17.38 16.94 17.10 63,867 -0.29(-1.67%)
Sep 01, 2010 16.93 17.44 16.81 17.39 117,378 +0.72(+4.32%)
Aug 31, 2010 16.95 17.03 16.53 16.67 135,569 -0.33(-1.94%)
Aug 30, 2010 17.07 17.33 16.96 17.00 143,340 -0.20(-1.16%)
Aug 27, 2010 16.91 17.25 16.58 17.20 116,049 +0.50(+2.99%)
Aug 26, 2010 17.00 17.15 16.68 16.70 71,323 -0.26(-1.53%)
Aug 25, 2010 16.43 16.98 16.37 16.96 57,007 +0.38(+2.29%)
Aug 24, 2010 16.55 16.76 16.35 16.58 113,614 -0.14(-0.84%)
Aug 23, 2010 17.26 17.32 16.71 16.72 110,734 -0.39(-2.28%)
Aug 20, 2010 17.11 17.23 16.86 17.11 111,298 -0.13(-0.75%)
Aug 19, 2010 17.70 17.70 17.09 17.24 167,507 -0.59(-3.31%)
Aug 18, 2010 17.92 17.96 17.68 17.83 100,696 -0.07(-0.39%)
Aug 17, 2010 17.88 18.32 17.72 17.90 178,556 +0.24(+1.36%)
Aug 16, 2010 17.42 17.73 17.24 17.66 92,176 +0.10(+0.57%)
Aug 13, 2010 17.67 17.73 17.41 17.56 106,492 -0.22(-1.24%)
Aug 12, 2010 17.35 17.96 17.35 17.78 95,881 +0.12(+0.68%)
Aug 11, 2010 17.71 17.98 17.60 17.66 145,253 -0.41(-2.27%)
Aug 10, 2010 17.87 18.36 17.79 18.07 143,422 -0.04(-0.22%)
Aug 09, 2010 18.14 18.19 17.93 18.11 79,452 +0.14(+0.78%)
Aug 06, 2010 17.82 18.01 17.49 17.97 95,359 -0.03(-0.17%)
Aug 05, 2010 18.30 18.36 17.85 18.00 104,728 -0.39(-2.12%)
Aug 04, 2010 18.32 18.54 18.30 18.39 104,964 +0.13(+0.71%)
Aug 03, 2010 18.18 18.54 17.99 18.26 90,133 -0.05(-0.27%)
Aug 02, 2010 18.64 18.64 18.17 18.31 174,038 -0.01(-0.05%)
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%)
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.