Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 17.38 17.76 16.77 17.38 2,492 -0.14(-0.78%)
Sep 29, 2010 17.31 17.69 17.15 17.51 98,610 +0.05(+0.30%)
Sep 28, 2010 17.44 17.52 17.09 17.46 286 +0.02(+0.14%)
Sep 27, 2010 17.08 17.49 16.72 17.44 115,305 +0.33(+1.94%)
Sep 24, 2010 16.82 17.12 16.82 17.10 116,267 +0.58(+3.54%)
Sep 23, 2010 16.73 16.99 16.46 16.52 1,183 -0.31(-1.83%)
Sep 22, 2010 16.84 17.02 16.75 16.83 165,129 -0.12(-0.69%)
Sep 21, 2010 17.22 17.28 16.85 16.94 161,357 -0.34(-1.99%)
Sep 20, 2010 17.08 17.35 16.68 17.29 269,445 +0.24(+1.38%)
Sep 17, 2010 17.05 17.29 16.74 17.05 276,201 -0.15(-0.90%)
Sep 15, 2010 17.09 17.35 16.87 17.21 94,786 +0.04(+0.21%)
Sep 14, 2010 17.32 17.52 17.11 17.17 98,001 -0.15(-0.89%)
Sep 13, 2010 17.15 17.41 16.96 17.33 248,682 +0.32(+1.86%)
Sep 10, 2010 16.98 17.31 16.81 17.01 126,985 +0.05(+0.29%)
Sep 09, 2010 17.10 17.22 16.60 16.96 186,938 +0.18(+1.09%)
Sep 08, 2010 16.66 17.18 16.66 16.78 106,290 +0.12(+0.73%)
Sep 07, 2010 17.05 17.09 16.55 16.66 964 -0.43(-2.54%)
Sep 03, 2010 16.97 17.16 16.77 17.09 79,782 +0.33(+1.96%)
Sep 02, 2010 16.88 16.96 16.48 16.76 897 -0.10(-0.58%)
Sep 01, 2010 16.49 17.03 16.43 16.86 188,911 +0.75(+4.68%)
Aug 31, 2010 16.08 16.55 15.89 16.11 616 -0.11(-0.70%)
Aug 30, 2010 16.38 16.39 16.13 16.22 160,407 -0.28(-1.67%)
Aug 27, 2010 16.49 16.51 15.49 16.49 179,482 +0.90(+5.80%)
Aug 26, 2010 15.67 15.89 15.56 15.59 675 -0.08(-0.49%)
Aug 25, 2010 15.61 15.73 15.33 15.67 668 +0.00(+0.00%)
Aug 24, 2010 15.62 15.98 15.31 15.67 2,719 -0.19(-1.20%)
Aug 23, 2010 16.28 16.51 15.81 15.86 116,629 -0.35(-2.18%)
Aug 20, 2010 16.05 16.26 15.76 16.21 167,075 +0.13(+0.81%)
Aug 19, 2010 16.64 16.64 16.03 16.08 1,010 -0.68(-4.06%)
Aug 18, 2010 16.86 16.88 16.51 16.76 10,471 -0.09(-0.55%)
Aug 17, 2010 16.89 17.16 16.81 16.86 1,612 +0.23(+1.37%)
Aug 16, 2010 16.24 16.76 16.16 16.63 167,518 +0.24(+1.48%)
Aug 13, 2010 16.38 16.78 16.22 16.38 252,087 -0.39(-2.32%)
Aug 12, 2010 16.70 17.11 16.54 16.77 276,566 -0.28(-1.64%)
Aug 11, 2010 17.10 17.18 16.73 17.05 377,112 -0.25(-1.45%)
Aug 10, 2010 17.31 17.52 16.90 17.31 1,250 -0.29(-1.66%)
Aug 09, 2010 17.78 17.78 17.44 17.60 153,486 +0.01(+0.05%)
Aug 06, 2010 17.59 17.69 17.04 17.59 229,617 -0.12(-0.69%)
Aug 05, 2010 17.74 17.99 17.59 17.71 310,602 -0.19(-1.04%)
Aug 04, 2010 17.49 18.02 17.43 17.90 270,303 +0.46(+2.65%)
Aug 03, 2010 17.84 17.90 17.41 17.44 258,101 -0.52(-2.91%)
Aug 02, 2010 17.93 18.21 17.69 17.96 206,082 +0.30(+1.72%)
Jul 30, 2010 17.65 17.87 17.12 17.65 168,914 -0.02(-0.09%)
Jul 29, 2010 17.85 17.93 17.19 17.67 256,222 -0.06(-0.34%)
Jul 28, 2010 17.73 18.00 17.49 17.73 1,084 -0.06(-0.36%)
Jul 27, 2010 18.18 18.25 17.76 17.80 272,971 -0.28(-1.57%)
Jul 26, 2010 17.66 18.25 17.57 18.08 359,909 +0.53(+3.00%)
Jul 23, 2010 16.95 17.69 16.79 17.55 282,437 +0.52(+3.02%)
Jul 22, 2010 16.79 17.22 16.65 17.04 593,597 +0.57(+3.45%)
Jul 21, 2010 16.74 16.87 16.38 16.47 271,292 -0.23(-1.36%)
Jul 20, 2010 16.01 16.73 15.89 16.70 254,222 +0.47(+2.87%)
Jul 19, 2010 15.76 16.28 15.62 16.23 378,493 +0.56(+3.60%)
Jul 16, 2010 15.67 16.05 15.61 15.67 334,934 -0.49(-3.06%)
Jul 15, 2010 16.14 16.30 15.85 16.16 302,710 +0.01(+0.08%)
Jul 14, 2010 16.54 16.74 15.85 16.15 393,578 -0.45(-2.69%)
Jul 13, 2010 16.60 16.77 16.25 16.60 2,653 +0.49(+3.05%)
Jul 12, 2010 16.02 16.47 15.95 16.11 219,826 -0.03(-0.18%)
Jul 09, 2010 16.13 16.15 15.63 16.13 231,602 +0.31(+1.97%)
Jul 08, 2010 15.82 15.92 15.38 15.82 806 +0.19(+1.19%)
Jul 07, 2010 15.63 15.72 15.15 15.63 332,466 +0.54(+3.57%)
Jul 06, 2010 15.10 15.81 15.01 15.10 1,851 -0.09(-0.61%)
Jul 02, 2010 15.19 15.38 14.97 15.19 195,799 +0.05(+0.32%)
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.