Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 15.73 15.82 15.44 15.62 116,425 -0.28(-1.76%)
Jun 29, 2010 16.20 16.20 15.61 15.90 123,693 -0.75(-4.50%)
Jun 25, 2010 16.32 16.80 16.18 16.65 61,801 +0.25(+1.52%)
Jun 24, 2010 16.33 16.49 16.05 16.40 50,237 -0.17(-1.03%)
Jun 23, 2010 16.80 16.80 16.43 16.57 47,750 -0.25(-1.49%)
Jun 22, 2010 16.90 17.15 16.68 16.82 46,893 -0.14(-0.83%)
Jun 21, 2010 17.74 17.74 16.85 16.96 114,655 -0.50(-2.86%)
Jun 18, 2010 17.58 17.60 17.30 17.46 36,334 -0.15(-0.85%)
Jun 17, 2010 17.73 17.73 17.39 17.61 35,433 -0.04(-0.23%)
Jun 16, 2010 17.70 17.79 17.32 17.65 163,070 -0.20(-1.12%)
Jun 15, 2010 17.55 17.91 17.55 17.85 32,182 +0.46(+2.65%)
Jun 14, 2010 17.50 17.74 17.37 17.39 33,794 -0.03(-0.17%)
Jun 11, 2010 17.26 17.43 17.08 17.42 44,943 -0.03(-0.17%)
Jun 10, 2010 17.35 17.49 17.25 17.45 53,029 +0.54(+3.19%)
Jun 09, 2010 16.73 17.24 16.47 16.91 142,798 +0.27(+1.62%)
Jun 08, 2010 16.07 16.81 16.07 16.64 148,405 +0.53(+3.29%)
Jun 07, 2010 16.89 16.98 16.11 16.11 101,372 -0.72(-4.28%)
Jun 04, 2010 17.28 17.44 16.67 16.83 84,351 -0.71(-4.05%)
Jun 03, 2010 17.27 17.72 17.27 17.54 79,900 +0.33(+1.92%)
Jun 02, 2010 17.06 17.25 16.86 17.21 68,993 +0.30(+1.77%)
Jun 01, 2010 17.00 17.53 16.64 16.91 172,911 -0.36(-2.08%)
May 28, 2010 17.49 17.49 16.97 17.27 67,228 -0.22(-1.26%)
May 27, 2010 17.72 18.14 17.25 17.49 171,793 +0.35(+2.04%)
May 26, 2010 17.13 17.45 16.95 17.14 380,820 +0.36(+2.15%)
May 25, 2010 16.35 16.78 15.86 16.78 211,528 +0.02(+0.12%)
May 24, 2010 17.30 17.30 16.70 16.76 90,197 -0.71(-4.06%)
May 21, 2010 17.00 17.88 17.00 17.47 125,317 +0.33(+1.93%)
May 20, 2010 16.93 17.63 16.69 17.14 131,832 -0.70(-3.92%)
May 19, 2010 17.74 18.32 17.43 17.84 166,042 -0.11(-0.61%)
May 18, 2010 18.36 18.61 17.86 17.95 105,670 -0.28(-1.54%)
May 17, 2010 19.25 19.28 17.52 18.23 294,678 -1.01(-5.25%)
May 14, 2010 19.48 19.48 18.41 19.24 179,043 -0.60(-3.02%)
May 13, 2010 20.24 20.36 19.69 19.84 347,794 +0.05(+0.25%)
May 12, 2010 20.70 21.14 19.61 19.79 461,085 -1.52(-7.13%)
May 11, 2010 21.29 21.71 20.25 21.31 120,985 +0.17(+0.80%)
May 10, 2010 21.21 21.69 20.60 21.14 129,992 +1.79(+9.25%)
May 07, 2010 19.76 20.29 19.00 19.35 98,913 -0.67(-3.35%)
May 06, 2010 20.36 20.86 19.09 20.02 122,648 -0.83(-3.98%)
May 05, 2010 20.76 21.00 19.75 20.85 233,955 -0.60(-2.80%)
May 04, 2010 21.57 21.90 21.16 21.45 155,833 -0.48(-2.19%)
May 03, 2010 21.10 22.00 20.88 21.93 101,755 +0.95(+4.53%)
Apr 30, 2010 21.37 21.89 20.84 20.98 94,620 -0.34(-1.59%)
Apr 29, 2010 21.50 22.07 21.26 21.32 77,687 -0.08(-0.37%)
Apr 28, 2010 21.81 22.13 21.25 21.40 92,482 -0.28(-1.29%)
Apr 27, 2010 22.15 22.29 21.39 21.68 80,453 -0.69(-3.08%)
Apr 26, 2010 21.90 22.70 21.90 22.37 88,655 +0.50(+2.29%)
Apr 23, 2010 22.12 22.33 21.77 21.87 46,244 -0.22(-1.00%)
Apr 22, 2010 21.40 22.13 20.75 22.09 108,311 +0.68(+3.18%)
Apr 21, 2010 21.94 22.39 21.15 21.41 254,098 -0.18(-0.83%)
Apr 20, 2010 21.83 21.89 21.55 21.59 58,465 -0.03(-0.14%)
Apr 19, 2010 22.01 22.11 21.19 21.62 132,207 -0.70(-3.14%)
Apr 16, 2010 22.67 22.79 22.04 22.32 62,364 -0.63(-2.75%)
Apr 15, 2010 22.50 22.97 22.37 22.95 77,889 -0.05(-0.22%)
Apr 14, 2010 22.58 23.15 22.56 23.00 121,642 +0.76(+3.42%)
Apr 13, 2010 22.45 22.45 21.90 22.24 72,786 -0.31(-1.37%)
Apr 12, 2010 22.37 22.97 22.36 22.55 107,068 +0.28(+1.26%)
Apr 09, 2010 21.88 22.37 21.51 22.27 130,455 +0.79(+3.68%)
Apr 08, 2010 21.78 21.80 21.26 21.48 125,416 -0.45(-2.05%)
Apr 07, 2010 22.54 22.66 21.67 21.93 192,394 -1.18(-5.11%)
Apr 06, 2010 22.88 23.41 22.81 23.11 165,715 +0.33(+1.45%)
Apr 05, 2010 21.67 22.83 21.65 22.78 178,210 +1.09(+5.03%)
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.