Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 18.83 19.00 17.47 18.12 541,718 -1.02(-5.32%)
Jul 29, 2010 18.43 19.28 18.43 19.14 629,034 +0.89(+4.88%)
Jul 28, 2010 18.37 18.60 18.12 18.25 153,145 -0.19(-1.04%)
Jul 27, 2010 18.78 18.83 18.36 18.44 161,681 -0.18(-0.95%)
Jul 26, 2010 18.38 19.09 18.22 18.62 375,816 +0.42(+2.29%)
Jul 23, 2010 17.77 18.32 17.45 18.20 216,306 +0.31(+1.75%)
Jul 22, 2010 17.67 17.95 17.16 17.89 275,531 +0.47(+2.73%)
Jul 21, 2010 17.82 17.89 17.40 17.41 171,256 -0.25(-1.44%)
Jul 20, 2010 17.31 17.70 17.12 17.67 158,294 +0.15(+0.84%)
Jul 19, 2010 17.31 17.61 17.03 17.52 194,402 +0.24(+1.39%)
Jul 16, 2010 17.39 17.41 17.21 17.28 310,704 -0.26(-1.51%)
Jul 15, 2010 17.49 17.64 17.36 17.55 166,712 +0.08(+0.48%)
Jul 14, 2010 17.52 17.59 17.37 17.46 253,199 -0.08(-0.47%)
Jul 13, 2010 16.85 17.60 16.85 17.55 301,918 +0.83(+4.98%)
Jul 12, 2010 16.70 16.82 16.38 16.71 210,184 -0.09(-0.52%)
Jul 09, 2010 16.72 16.84 16.65 16.80 105,504 +0.01(+0.06%)
Jul 08, 2010 16.80 16.99 16.63 16.79 247,435 +0.14(+0.82%)
Jul 07, 2010 16.07 16.67 16.07 16.65 202,852 +0.58(+3.62%)
Jul 06, 2010 16.76 17.13 16.02 16.07 261,491 -0.27(-1.68%)
Jul 02, 2010 16.64 16.69 16.28 16.35 87,320 -0.20(-1.21%)
Jul 01, 2010 16.82 16.82 16.24 16.55 208,960 -0.24(-1.46%)
Jun 30, 2010 17.15 17.37 16.78 16.79 298,434 -0.35(-2.06%)
Jun 29, 2010 17.64 17.74 16.99 17.14 307,330 -0.58(-3.26%)
Jun 25, 2010 17.01 17.77 16.80 17.72 2,305,328 +0.81(+4.81%)
Jun 24, 2010 17.23 17.23 16.85 16.91 227,806 -0.42(-2.40%)
Jun 23, 2010 17.17 17.50 16.94 17.32 249,549 +0.10(+0.60%)
Jun 22, 2010 17.43 17.76 17.20 17.22 204,762 -0.09(-0.51%)
Jun 21, 2010 17.77 17.80 17.27 17.31 254,521 -0.23(-1.31%)
Jun 18, 2010 17.49 17.71 17.28 17.54 310,241 +0.16(+0.90%)
Jun 17, 2010 17.51 17.57 17.27 17.38 170,108 +0.00(+0.03%)
Jun 16, 2010 17.19 17.54 17.14 17.38 175,674 +0.04(+0.25%)
Jun 15, 2010 17.12 17.42 17.06 17.33 223,374 +0.24(+1.37%)
Jun 14, 2010 17.13 17.38 17.05 17.10 195,188 +0.11(+0.63%)
Jun 11, 2010 16.80 17.06 16.80 16.99 238,130 +0.09(+0.52%)
Jun 10, 2010 16.73 17.00 16.65 16.90 215,544 +0.41(+2.46%)
Jun 09, 2010 16.57 16.77 16.38 16.50 246,881 +0.10(+0.60%)
Jun 08, 2010 16.40 16.53 16.10 16.40 361,542 +0.04(+0.24%)
Jun 07, 2010 16.87 16.91 16.35 16.36 232,425 -0.46(-2.74%)
Jun 04, 2010 17.05 17.14 16.74 16.82 302,682 -0.49(-2.83%)
Jun 03, 2010 17.30 17.59 17.22 17.31 244,493 +0.00(+0.00%)
Jun 02, 2010 17.30 17.43 16.55 17.31 428,547 +0.01(+0.06%)
Jun 01, 2010 17.22 17.66 17.19 17.30 362,587 +0.02(+0.11%)
May 28, 2010 17.37 17.56 17.06 17.28 247,265 -0.09(-0.54%)
May 27, 2010 17.03 17.41 16.96 17.37 119,033 +0.57(+3.41%)
May 26, 2010 16.97 17.32 16.67 16.80 434,922 -0.12(-0.72%)
May 25, 2010 16.42 16.97 16.22 16.92 325,663 +0.20(+1.20%)
May 24, 2010 16.93 17.09 16.67 16.72 238,431 -0.19(-1.10%)
May 21, 2010 16.52 16.99 16.42 16.91 423,244 +0.27(+1.65%)
May 20, 2010 16.74 17.33 16.63 16.63 397,763 -1.01(-5.72%)
May 19, 2010 17.48 17.72 17.28 17.64 295,531 +0.06(+0.33%)
May 18, 2010 18.10 18.10 17.56 17.58 143,736 -0.41(-2.29%)
May 17, 2010 17.72 18.10 17.49 18.00 175,772 +0.34(+1.94%)
May 14, 2010 17.78 17.78 17.43 17.65 235,767 -0.23(-1.26%)
May 13, 2010 17.93 18.16 17.54 17.88 339,065 -0.15(-0.81%)
May 12, 2010 17.95 18.16 17.91 18.02 310,379 +0.14(+0.77%)
May 11, 2010 17.82 18.19 17.48 17.89 299,206 -0.07(-0.38%)
May 10, 2010 17.87 17.99 17.35 17.96 570,069 +0.79(+4.62%)
May 07, 2010 17.29 17.53 16.93 17.16 421,232 -0.16(-0.90%)
May 06, 2010 17.51 17.83 16.57 17.32 562,358 -0.42(-2.37%)
May 05, 2010 18.28 18.56 17.49 17.74 807,434 -0.79(-4.28%)
May 04, 2010 18.36 18.66 18.28 18.53 528,097 -0.18(-0.97%)
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.