Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 17.29 17.62 17.07 17.15 6,604,546 -0.21(-1.21%)
Jun 29, 2010 17.53 17.69 17.19 17.36 8,897,766 -0.46(-2.59%)
Jun 25, 2010 18.13 18.16 17.54 17.82 10,282,483 -0.34(-1.87%)
Jun 24, 2010 18.18 18.60 18.03 18.16 10,982,152 +0.06(+0.31%)
Jun 23, 2010 17.83 18.22 17.73 18.10 8,328,035 +0.25(+1.41%)
Jun 22, 2010 18.33 18.51 17.72 17.85 8,426,184 -0.24(-1.34%)
Jun 21, 2010 18.43 18.56 17.96 18.09 5,392,253 -0.14(-0.76%)
Jun 18, 2010 18.42 18.47 18.17 18.23 6,405,269 -0.12(-0.66%)
Jun 17, 2010 18.44 18.47 18.12 18.35 5,544,317 +0.05(+0.27%)
Jun 16, 2010 18.01 18.47 17.93 18.30 8,264,610 +0.27(+1.48%)
Jun 15, 2010 17.66 18.14 17.66 18.04 7,820,782 +0.47(+2.65%)
Jun 14, 2010 17.63 17.71 17.52 17.57 6,383,082 +0.11(+0.63%)
Jun 11, 2010 17.25 17.47 17.15 17.46 5,077,796 +0.01(+0.05%)
Jun 10, 2010 16.99 17.49 16.93 17.45 6,540,045 +0.68(+4.06%)
Jun 09, 2010 16.82 17.27 16.67 16.77 5,797,380 +0.00(+0.00%)
Jun 08, 2010 16.59 16.80 16.32 16.77 7,385,788 +0.24(+1.47%)
Jun 07, 2010 16.92 17.02 16.51 16.53 5,951,220 -0.37(-2.17%)
Jun 04, 2010 17.30 17.49 16.84 16.90 7,728,502 -0.70(-3.99%)
Jun 03, 2010 17.53 17.84 17.47 17.60 6,763,457 +0.04(+0.23%)
Jun 02, 2010 17.36 17.60 17.18 17.56 5,705,882 +0.33(+1.93%)
Jun 01, 2010 17.41 17.81 17.23 17.23 6,706,930 -0.32(-1.85%)
May 28, 2010 17.58 17.72 17.28 17.55 5,939,677 -0.03(-0.18%)
May 27, 2010 17.51 17.66 17.34 17.58 5,637,549 +0.34(+1.97%)
May 26, 2010 17.31 17.61 17.15 17.24 6,928,765 -0.07(-0.42%)
May 25, 2010 16.92 17.32 16.61 17.32 9,065,421 -0.07(-0.42%)
May 24, 2010 17.19 17.61 17.11 17.39 8,639,590 +0.01(+0.05%)
May 21, 2010 17.04 17.60 16.82 17.38 9,385,578 +0.07(+0.42%)
May 20, 2010 17.29 17.70 17.22 17.31 7,705,537 -0.61(-3.39%)
May 19, 2010 18.05 18.30 17.75 17.92 8,033,248 -0.18(-0.99%)
May 18, 2010 18.27 18.39 17.92 18.09 11,052,733 -0.11(-0.62%)
May 17, 2010 17.97 18.26 17.61 18.21 7,690,038 +0.41(+2.28%)
May 14, 2010 17.85 17.85 17.50 17.80 8,437,327 -0.13(-0.72%)
May 13, 2010 18.53 18.60 17.88 17.93 6,929,181 -0.83(-4.41%)
May 12, 2010 18.50 18.81 18.43 18.76 5,358,658 +0.27(+1.45%)
May 11, 2010 18.49 18.64 18.01 18.49 8,276,408 +0.27(+1.47%)
May 10, 2010 18.05 18.30 17.94 18.22 7,053,771 +0.84(+4.85%)
May 07, 2010 17.70 17.89 17.00 17.38 10,996,170 -0.53(-2.94%)
May 06, 2010 18.30 18.52 16.65 17.91 8,038,858 -0.63(-3.41%)
May 05, 2010 18.60 18.86 18.44 18.54 5,960,153 -0.09(-0.48%)
May 04, 2010 19.11 19.11 18.48 18.63 6,922,291 -0.79(-4.05%)
May 03, 2010 18.87 19.50 18.85 19.41 5,406,416 +0.76(+4.08%)
Apr 30, 2010 19.20 19.36 18.63 18.65 5,496,530 -0.51(-2.66%)
Apr 29, 2010 18.86 19.20 18.68 19.16 5,308,880 +0.33(+1.76%)
Apr 28, 2010 18.86 18.97 18.63 18.83 5,601,127 -0.03(-0.17%)
Apr 27, 2010 19.58 19.79 18.79 18.86 6,853,287 -0.47(-2.43%)
Apr 26, 2010 19.16 19.48 19.08 19.33 6,439,202 +0.26(+1.36%)
Apr 23, 2010 18.94 19.10 18.81 19.07 4,176,442 +0.09(+0.47%)
Apr 22, 2010 19.01 19.17 18.77 18.98 5,388,237 -0.14(-0.72%)
Apr 21, 2010 19.11 19.20 18.80 19.12 6,792,194 -0.02(-0.13%)
Apr 20, 2010 19.21 19.28 18.98 19.15 6,225,026 +0.09(+0.47%)
Apr 19, 2010 19.56 19.65 18.71 19.06 9,113,129 -0.26(-1.34%)
Apr 16, 2010 19.58 19.93 19.22 19.32 14,073,570 +0.07(+0.38%)
Apr 15, 2010 18.96 19.28 18.77 19.24 7,589,619 +0.35(+1.84%)
Apr 14, 2010 18.94 19.04 18.61 18.90 8,914,910 -0.11(-0.60%)
Apr 13, 2010 18.84 19.14 18.83 19.01 6,003,939 +0.15(+0.77%)
Apr 12, 2010 18.83 18.96 18.77 18.86 5,169,198 +0.08(+0.43%)
Apr 09, 2010 19.03 19.06 18.73 18.78 5,660,124 -0.25(-1.32%)
Apr 08, 2010 18.72 19.07 18.49 19.03 4,436,342 +0.28(+1.51%)
Apr 07, 2010 18.77 18.91 18.58 18.75 3,397,572 -0.14(-0.73%)
Apr 06, 2010 18.92 18.98 18.71 18.89 3,178,845 -0.17(-0.89%)
Apr 05, 2010 18.63 19.06 18.36 19.06 4,846,290 +0.74(+4.03%)
Apr 01, 2010 18.56 18.32 18.32 18.32 6,532,801 -0.11(-0.57%)
Mar 31, 2010 18.78 18.78 18.40 18.43 2,234,809 -0.31(-1.64%)
Mar 30, 2010 18.75 18.82 18.59 18.73 3,064,945 +0.02(+0.13%)
Mar 29, 2010 18.73 18.85 18.65 18.71 3,403,268 +0.21(+1.14%)
Mar 26, 2010 18.42 18.73 18.39 18.50 5,850,310 +0.03(+0.18%)
Mar 25, 2010 18.68 18.77 18.47 18.47 5,236,237 -0.12(-0.65%)
Mar 24, 2010 18.81 18.81 18.43 18.59 6,437,557 -0.23(-1.21%)
Mar 23, 2010 18.83 18.92 18.64 18.81 5,302,463 -0.04(-0.21%)
Mar 22, 2010 18.75 18.87 18.61 18.86 4,804,193 +0.06(+0.34%)
Mar 19, 2010 18.89 19.02 18.24 18.79 6,831,421 +0.04(+0.22%)
Mar 18, 2010 18.73 18.84 18.61 18.75 4,007,089 -0.06(-0.30%)
Mar 17, 2010 18.79 18.90 18.60 18.81 2,526,995 +0.06(+0.30%)
Mar 16, 2010 18.63 19.02 18.60 18.75 6,551,700 +0.16(+0.87%)
Mar 15, 2010 18.47 18.61 18.32 18.59 5,117,440 +0.15(+0.79%)
Mar 12, 2010 18.48 18.55 18.15 18.44 6,062,409 -0.05(-0.26%)
Mar 11, 2010 18.43 18.56 18.35 18.49 6,561,835 -0.06(-0.31%)
Mar 10, 2010 18.36 18.59 18.30 18.55 7,654,569 +0.23(+1.28%)
Mar 09, 2010 18.58 18.63 18.22 18.31 5,932,765 +0.01(+0.04%)
Mar 08, 2010 18.22 18.34 18.04 18.30 5,050,614 +0.07(+0.40%)
Mar 05, 2010 17.94 18.41 17.84 18.23 8,160,614 +0.36(+1.99%)
Mar 04, 2010 17.74 17.88 17.60 17.87 4,489,625 +0.10(+0.55%)
Mar 03, 2010 18.15 18.15 17.70 17.78 5,363,530 -0.28(-1.57%)
Mar 02, 2010 17.91 18.06 17.75 18.06 5,586,842 +0.18(+1.00%)
Mar 01, 2010 17.83 17.88 17.64 17.88 5,135,369 +0.06(+0.36%)
Feb 26, 2010 17.91 17.95 17.70 17.82 4,426,342 -0.07(-0.41%)
Feb 25, 2010 17.58 17.93 17.52 17.89 6,790,562 +0.06(+0.36%)
Feb 24, 2010 17.88 17.88 17.62 17.83 5,492,603 +0.16(+0.92%)
Feb 23, 2010 17.53 17.72 17.46 17.66 9,666,420 +0.18(+1.02%)
Feb 22, 2010 17.75 17.78 17.44 17.49 4,241,190 -0.16(-0.92%)
Feb 19, 2010 17.83 17.83 17.55 17.65 7,431,451 -0.10(-0.55%)
Feb 18, 2010 17.55 17.76 17.48 17.75 6,310,708 +0.28(+1.58%)
Feb 17, 2010 17.42 17.60 17.02 17.47 10,783,374 +0.25(+1.46%)
Feb 16, 2010 17.20 17.32 17.03 17.22 6,398,919 +0.21(+1.24%)
Feb 12, 2010 16.52 17.01 17.01 17.01 8,512,980 +0.31(+1.84%)
Feb 11, 2010 16.36 16.71 16.05 16.70 6,144,718 +0.28(+1.68%)
Feb 10, 2010 16.65 16.71 16.29 16.42 5,737,357 -0.19(-1.17%)
Feb 09, 2010 16.49 16.72 16.33 16.62 6,415,745 +0.36(+2.24%)
Feb 08, 2010 16.37 16.67 16.22 16.25 6,551,405 -0.03(-0.20%)
Feb 05, 2010 16.23 16.42 15.94 16.29 8,200,780 +0.06(+0.35%)
Feb 04, 2010 16.86 16.91 16.22 16.23 6,272,269 -0.72(-4.25%)
Feb 03, 2010 16.76 17.00 16.69 16.95 5,010,845 +0.09(+0.53%)
Feb 02, 2010 16.42 16.88 16.23 16.86 6,592,756 +0.44(+2.66%)
Feb 01, 2010 16.09 16.48 15.81 16.42 7,857,754 +0.45(+2.79%)
Jan 29, 2010 16.57 16.62 15.45 15.98 17,157,000 -0.26(-1.60%)
Jan 28, 2010 16.29 16.51 16.11 16.24 9,979,005 +0.06(+0.40%)
Jan 27, 2010 16.16 16.20 15.95 16.17 4,633,307 +0.09(+0.55%)
Jan 26, 2010 16.12 16.26 16.04 16.08 3,025,933 -0.09(-0.55%)
Jan 25, 2010 16.17 16.44 16.07 16.17 3,799,590 +0.01(+0.05%)
Jan 22, 2010 16.64 16.90 16.16 16.17 6,156,522 -0.51(-3.06%)
Jan 21, 2010 16.81 17.02 16.43 16.68 9,279,460 +0.00(+0.00%)
Jan 20, 2010 16.75 16.77 16.44 16.68 4,512,142 -0.16(-0.96%)
Jan 19, 2010 16.42 16.90 16.33 16.84 5,935,058 +0.41(+2.47%)
Jan 15, 2010 16.70 16.43 16.43 16.43 7,115,932 -0.16(-0.98%)
Jan 14, 2010 16.10 16.64 16.04 16.59 12,968,060 +0.40(+2.45%)
Jan 13, 2010 15.71 16.25 15.65 16.20 10,647,502 +0.52(+3.31%)
Jan 12, 2010 15.95 16.12 15.54 15.68 7,357,441 -0.45(-2.76%)
Jan 11, 2010 16.04 16.19 15.93 16.12 6,393,427 +0.11(+0.66%)
Jan 08, 2010 16.13 16.25 15.99 16.02 4,149,820 -0.19(-1.15%)
Jan 07, 2010 15.96 16.26 15.91 16.21 11,989,003 +0.41(+2.56%)
Jan 06, 2010 15.80 15.87 15.55 15.80 7,774,797 -0.06(-0.41%)
Jan 05, 2010 16.12 16.25 15.66 15.87 6,425,045 -0.33(-2.05%)
Jan 04, 2010 16.47 16.47 16.17 16.20 3,672,592 +0.01(+0.05%)
Dec 31, 2009 16.39 16.19 16.19 16.19 2,790,269 -0.22(-1.33%)
Dec 30, 2009 16.44 16.53 16.34 16.41 2,237,568 +0.03(+0.20%)
Dec 29, 2009 16.47 16.55 16.35 16.38 2,038,160 -0.01(-0.05%)
Dec 28, 2009 16.29 16.42 16.26 16.38 2,488,405 +0.13(+0.80%)
Dec 24, 2009 16.34 16.38 16.19 16.25 2,274,559 -0.05(-0.30%)
Dec 23, 2009 16.21 16.36 16.18 16.30 4,351,806 +0.11(+0.65%)
Dec 22, 2009 16.15 16.31 16.10 16.20 6,975,766 +0.04(+0.25%)
Dec 21, 2009 16.39 16.41 16.12 16.16 9,550,511 +0.02(+0.10%)
Dec 18, 2009 16.34 16.55 15.91 16.14 41,843,996 +0.03(+0.20%)
Dec 17, 2009 16.21 16.21 16.03 16.11 3,958,862 -0.13(-0.80%)
Dec 16, 2009 16.26 16.53 16.16 16.24 5,736,437 +0.11(+0.65%)
Dec 15, 2009 16.05 16.38 16.04 16.13 9,025,119 -0.05(-0.30%)
Dec 14, 2009 16.22 16.30 16.17 16.18 6,784,712 +0.07(+0.45%)
Dec 11, 2009 16.17 16.23 16.02 16.11 3,726,902 +0.03(+0.20%)
Dec 10, 2009 16.08 16.20 15.84 16.08 3,917,701 +0.15(+0.97%)
Dec 09, 2009 16.19 16.19 15.73 15.92 2,558,754 -0.21(-1.31%)
Dec 08, 2009 16.17 16.30 15.95 16.13 2,951,376 -0.10(-0.60%)
Dec 07, 2009 16.17 16.30 16.04 16.23 5,680,865 +0.11(+0.70%)
Dec 04, 2009 16.21 16.39 15.95 16.12 4,214,262 +0.18(+1.12%)
Dec 03, 2009 16.07 16.18 15.93 15.94 2,266,247 -0.15(-0.91%)
Dec 02, 2009 16.21 16.41 16.07 16.08 4,656,499 -0.12(-0.75%)
Dec 01, 2009 15.82 16.33 15.82 16.21 5,301,717 +0.44(+2.77%)
Nov 30, 2009 15.82 16.04 15.71 15.77 4,662,738 -0.09(-0.56%)
Nov 27, 2009 15.73 16.01 15.64 15.86 2,328,273 -0.28(-1.71%)
Nov 25, 2009 16.21 16.36 16.04 16.13 3,261,011 -0.42(-2.55%)
Nov 24, 2009 16.57 16.63 16.37 16.55 3,498,135 -0.02(-0.15%)
Nov 23, 2009 16.29 16.64 16.23 16.58 4,062,907 +0.36(+2.25%)
Nov 20, 2009 16.46 16.46 16.08 16.21 5,633,851 -0.18(-1.09%)
Nov 19, 2009 16.62 16.62 16.27 16.39 3,873,717 -0.26(-1.56%)
Nov 18, 2009 16.67 16.84 16.55 16.65 3,294,462 -0.10(-0.58%)
Nov 17, 2009 16.76 16.82 16.59 16.75 4,771,563 +0.06(+0.39%)
Nov 16, 2009 16.64 16.80 16.55 16.68 4,641,323 +0.10(+0.59%)
Nov 13, 2009 16.55 16.63 16.47 16.59 3,647,158 +0.04(+0.24%)
Nov 12, 2009 16.60 16.64 16.43 16.55 3,817,333 +0.03(+0.20%)
Nov 11, 2009 16.61 16.61 16.42 16.51 4,120,891 -0.07(-0.44%)
Nov 10, 2009 16.28 16.60 16.28 16.59 6,622,178 +0.11(+0.69%)
Nov 09, 2009 16.03 16.47 16.03 16.47 3,812,551 +0.48(+2.99%)
Nov 06, 2009 15.83 16.00 15.64 15.99 2,398,839 +0.16(+1.02%)
Nov 05, 2009 15.64 15.85 15.46 15.83 2,909,917 +0.40(+2.57%)
Nov 04, 2009 15.49 15.70 15.37 15.44 4,470,949 -0.01(-0.05%)
Nov 03, 2009 15.43 15.58 15.13 15.44 5,289,187 -0.12(-0.78%)
Nov 02, 2009 15.40 15.74 15.16 15.57 4,939,382 +0.23(+1.48%)
Oct 30, 2009 15.36 15.61 15.01 15.34 5,521,774 -0.16(-1.05%)
Oct 29, 2009 14.98 15.53 14.98 15.50 3,782,055 +0.57(+3.80%)
Oct 28, 2009 15.48 15.61 14.92 14.93 13,899,386 -0.61(-3.91%)
Oct 27, 2009 15.88 15.95 15.49 15.54 4,973,245 -0.39(-2.44%)
Oct 26, 2009 15.86 16.41 15.86 15.93 4,338,270 +0.11(+0.72%)
Oct 23, 2009 15.90 16.36 15.74 15.82 4,357,461 -0.47(-2.89%)
Oct 22, 2009 16.03 16.32 15.99 16.29 4,858,450 +0.27(+1.67%)
Oct 21, 2009 16.08 16.33 15.96 16.02 4,818,936 -0.09(-0.55%)
Oct 20, 2009 16.21 16.40 16.04 16.11 7,896,282 -0.14(-0.85%)
Oct 19, 2009 16.16 16.47 15.95 16.25 7,406,850 -0.33(-2.00%)
Oct 16, 2009 16.61 17.06 16.45 16.58 15,526,667 +0.71(+4.49%)
Oct 15, 2009 15.64 15.87 15.57 15.87 5,167,890 +0.15(+0.98%)
Oct 14, 2009 15.40 15.78 15.32 15.71 6,819,766 +0.42(+2.76%)
Oct 13, 2009 15.20 15.40 15.18 15.29 3,718,555 +0.07(+0.48%)
Oct 12, 2009 15.42 15.62 15.20 15.22 6,545,649 +0.11(+0.75%)
Oct 09, 2009 15.04 15.13 14.93 15.10 2,167,981 +0.09(+0.59%)
Oct 08, 2009 14.61 15.07 14.59 15.01 4,873,070 +0.44(+3.00%)
Oct 07, 2009 14.41 14.80 14.41 14.58 2,354,753 -0.08(-0.55%)
Oct 06, 2009 14.36 14.88 14.36 14.66 3,834,113 +0.02(+0.11%)
Oct 05, 2009 14.53 14.69 14.40 14.64 3,721,303 +0.10(+0.67%)
Oct 02, 2009 14.55 14.72 14.36 14.54 4,829,111 -0.09(-0.61%)
Oct 01, 2009 14.94 15.14 14.54 14.63 4,384,670 -0.32(-2.17%)
Sep 30, 2009 14.93 15.05 14.64 14.96 5,486,432 +0.06(+0.44%)
Sep 29, 2009 14.73 14.96 14.62 14.89 3,431,401 +0.24(+1.66%)
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.