Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 20.59 20.86 20.43 20.70 95,699 +0.25(+1.22%)
Jun 29, 2010 20.31 20.50 20.16 20.45 132,623 +0.16(+0.81%)
Jun 25, 2010 20.29 20.43 20.01 20.29 103,422 +0.27(+1.37%)
Jun 24, 2010 19.82 20.32 19.82 20.01 96,319 +0.10(+0.49%)
Jun 23, 2010 19.97 20.03 19.82 19.92 58,607 -0.06(-0.31%)
Jun 22, 2010 19.96 20.28 19.93 19.98 93,578 -0.10(-0.52%)
Jun 21, 2010 20.47 20.48 20.07 20.08 94,447 -0.20(-0.99%)
Jun 18, 2010 20.28 20.51 20.16 20.28 74,887 -0.07(-0.33%)
Jun 17, 2010 20.83 20.83 20.13 20.35 88,537 -0.24(-1.16%)
Jun 16, 2010 20.66 20.74 20.47 20.59 92,237 +0.02(+0.09%)
Jun 15, 2010 20.35 20.73 20.35 20.57 85,409 +0.29(+1.41%)
Jun 14, 2010 20.01 20.28 19.62 20.28 95,702 +0.48(+2.43%)
Jun 11, 2010 19.42 19.83 19.42 19.80 49,907 +0.15(+0.74%)
Jun 10, 2010 19.69 19.80 19.37 19.65 138,352 +0.18(+0.94%)
Jun 09, 2010 19.50 19.61 19.20 19.47 85,935 +0.05(+0.25%)
Jun 08, 2010 19.52 19.81 19.20 19.42 109,491 -0.10(-0.53%)
Jun 07, 2010 19.62 19.72 19.37 19.53 108,034 -0.02(-0.09%)
Jun 04, 2010 19.54 19.72 19.15 19.54 196,395 +0.04(+0.19%)
Jun 03, 2010 18.87 19.51 18.87 19.51 166,348 +0.61(+3.23%)
Jun 02, 2010 18.70 18.97 18.29 18.90 86,373 +0.20(+1.04%)
Jun 01, 2010 18.84 19.04 18.59 18.70 103,976 -0.21(-1.10%)
May 28, 2010 18.91 19.03 18.78 18.91 93,515 +0.00(+0.00%)
May 27, 2010 18.90 19.67 18.67 18.91 118,258 +0.25(+1.34%)
May 26, 2010 18.80 18.90 18.51 18.66 236,791 +0.36(+1.97%)
May 25, 2010 18.26 18.34 17.85 18.30 337,250 +0.01(+0.03%)
May 24, 2010 18.15 18.36 17.85 18.29 174,649 +0.15(+0.81%)
May 21, 2010 18.05 18.37 17.84 18.15 173,010 -0.04(-0.20%)
May 20, 2010 18.19 18.20 17.95 18.18 219,352 -0.25(-1.36%)
May 19, 2010 19.01 19.06 18.22 18.43 129,891 -0.60(-3.17%)
May 18, 2010 19.39 19.55 18.91 19.04 129,104 -0.25(-1.30%)
May 17, 2010 19.82 19.82 18.91 19.29 104,032 -0.22(-1.13%)
May 14, 2010 19.51 19.76 19.40 19.51 103,607 -0.32(-1.60%)
May 13, 2010 19.92 20.06 19.45 19.82 81,189 -0.11(-0.55%)
May 12, 2010 19.76 19.93 19.56 19.93 90,696 +0.30(+1.52%)
May 11, 2010 19.68 19.89 19.53 19.64 209,845 +0.24(+1.23%)
May 10, 2010 19.95 20.00 19.36 19.40 213,324 +0.32(+1.66%)
May 07, 2010 19.15 19.21 17.92 19.08 334,710 +1.30(+7.31%)
May 06, 2010 17.69 19.97 13.77 17.78 54,364 -1.56(-8.04%)
May 05, 2010 19.53 19.60 19.21 19.34 111,111 -0.02(-0.09%)
May 04, 2010 19.31 19.55 19.20 19.36 1,700 -0.14(-0.72%)
May 03, 2010 19.21 19.52 19.19 19.50 106,744 +0.26(+1.36%)
Apr 30, 2010 19.18 19.48 18.73 19.23 142,623 -0.17(-0.88%)
Apr 29, 2010 19.24 19.49 18.66 19.40 172,672 +0.22(+1.13%)
Apr 28, 2010 19.49 19.56 18.51 19.19 355,851 -0.15(-0.78%)
Apr 27, 2010 19.83 19.90 19.30 19.34 135,962 -0.49(-2.46%)
Apr 26, 2010 19.90 19.92 19.69 19.83 73,861 +0.01(+0.03%)
Apr 23, 2010 19.68 19.98 19.58 19.82 95,878 +0.19(+0.95%)
Apr 22, 2010 19.61 19.69 19.29 19.63 71,923 +0.16(+0.80%)
Apr 21, 2010 19.95 20.02 19.48 19.48 236,692 -0.64(-3.20%)
Apr 20, 2010 20.03 20.34 19.94 20.12 68,383 +0.10(+0.48%)
Apr 19, 2010 19.86 20.05 19.72 20.02 46,478 +0.16(+0.82%)
Apr 16, 2010 20.16 20.16 19.37 19.86 157,184 -0.26(-1.32%)
Apr 15, 2010 19.93 20.14 19.80 20.13 167,899 +0.16(+0.81%)
Apr 14, 2010 20.13 20.18 19.90 19.96 118,418 -0.19(-0.93%)
Apr 13, 2010 19.75 20.15 19.52 20.15 221,000 +0.31(+1.58%)
Apr 12, 2010 19.66 19.90 19.64 19.84 75,791 +0.17(+0.89%)
Apr 09, 2010 19.45 19.75 19.36 19.66 115,777 +0.21(+1.08%)
Apr 08, 2010 19.36 19.51 19.19 19.45 97,298 +0.04(+0.19%)
Apr 07, 2010 19.45 19.69 19.37 19.42 146,831 -0.08(-0.40%)
Apr 06, 2010 19.24 19.54 19.24 19.49 105,387 +0.29(+1.54%)
Apr 05, 2010 18.96 19.49 18.69 19.20 118,519 +0.23(+1.24%)
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.