Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 17.01 17.42 16.91 17.15 7,502,851 -0.12(-0.70%)
Jul 29, 2010 17.48 17.62 17.04 17.27 5,463,325 -0.09(-0.51%)
Jul 28, 2010 17.47 17.55 17.19 17.36 4,564,981 -0.10(-0.56%)
Jul 27, 2010 17.77 17.77 17.35 17.45 3,758,737 -0.20(-1.15%)
Jul 26, 2010 17.18 17.68 17.08 17.66 5,196,575 +0.45(+2.59%)
Jul 23, 2010 17.09 17.37 16.98 17.21 6,018,327 +0.15(+0.90%)
Jul 22, 2010 16.91 17.36 16.87 17.06 6,502,673 +0.32(+1.89%)
Jul 21, 2010 17.12 17.16 16.67 16.74 6,461,197 -0.40(-2.32%)
Jul 20, 2010 16.68 17.22 16.68 17.14 8,443,831 -0.10(-0.56%)
Jul 19, 2010 16.90 17.32 16.90 17.23 9,854,912 +0.37(+2.21%)
Jul 16, 2010 17.93 18.02 16.83 16.86 22,239,340 -1.77(-9.52%)
Jul 15, 2010 18.41 18.72 18.16 18.64 7,107,305 +0.27(+1.46%)
Jul 14, 2010 18.69 18.76 18.16 18.37 8,487,755 -0.28(-1.52%)
Jul 13, 2010 18.60 18.76 18.52 18.65 6,032,405 +0.21(+1.14%)
Jul 12, 2010 17.58 18.77 17.58 18.44 6,661,832 +0.15(+0.84%)
Jul 09, 2010 17.75 18.33 17.60 18.29 7,649,431 +0.59(+3.34%)
Jul 08, 2010 17.70 17.72 17.38 17.70 9,034,736 +0.08(+0.46%)
Jul 07, 2010 17.17 17.66 17.10 17.62 6,055,760 +0.55(+3.23%)
Jul 06, 2010 17.15 17.43 16.89 17.06 5,565,852 +0.09(+0.52%)
Jul 02, 2010 17.35 17.42 16.88 16.98 5,381,740 -0.24(-1.41%)
Jul 01, 2010 17.21 17.32 16.84 17.22 5,938,935 +0.07(+0.43%)
Jun 30, 2010 17.29 17.62 17.07 17.15 6,604,547 -0.21(-1.21%)
Jun 29, 2010 17.53 17.69 17.19 17.36 8,897,767 -0.46(-2.59%)
Jun 25, 2010 18.13 18.16 17.54 17.82 10,282,484 -0.34(-1.87%)
Jun 24, 2010 18.18 18.60 18.03 18.16 10,982,153 +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 8,426,185 -0.24(-1.34%)
Jun 21, 2010 18.43 18.56 17.96 18.09 5,392,254 -0.14(-0.76%)
Jun 18, 2010 18.42 18.47 18.17 18.23 6,405,270 -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 8,264,611 +0.27(+1.48%)
Jun 15, 2010 17.66 18.14 17.66 18.04 7,820,783 +0.47(+2.65%)
Jun 14, 2010 17.63 17.71 17.52 17.57 6,383,083 +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 6,540,046 +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 7,385,789 +0.24(+1.47%)
Jun 07, 2010 16.92 17.02 16.51 16.53 5,951,221 -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 6,706,931 -0.32(-1.85%)
May 28, 2010 17.58 17.72 17.28 17.55 5,939,678 -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 8,639,591 +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 8,033,249 -0.18(-0.99%)
May 18, 2010 18.27 18.39 17.92 18.09 11,052,734 -0.11(-0.62%)
May 17, 2010 17.97 18.26 17.61 18.21 7,690,039 +0.41(+2.28%)
May 14, 2010 17.85 17.85 17.50 17.80 8,437,328 -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 8,276,409 +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 10,996,171 -0.53(-2.94%)
May 06, 2010 18.30 18.52 16.65 17.91 8,038,859 -0.63(-3.41%)
May 05, 2010 18.60 18.86 18.44 18.54 5,960,154 -0.09(-0.48%)
May 04, 2010 19.11 19.11 18.48 18.63 6,922,291 -0.79(-4.05%)
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.