Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 17.68 18.07 17.06 17.68 2,450 -0.14(-0.78%)
Sep 29, 2010 17.61 17.99 17.45 17.82 96,925 +0.05(+0.30%)
Sep 28, 2010 17.74 17.83 17.38 17.76 281 +0.02(+0.14%)
Sep 27, 2010 17.38 17.79 17.01 17.74 113,334 +0.34(+1.94%)
Sep 24, 2010 17.12 17.42 17.12 17.40 114,280 +0.59(+3.54%)
Sep 23, 2010 17.02 17.28 16.74 16.81 1,163 -0.31(-1.83%)
Sep 22, 2010 17.14 17.31 17.05 17.12 162,307 -0.12(-0.69%)
Sep 21, 2010 17.52 17.58 17.14 17.24 158,599 -0.35(-1.99%)
Sep 20, 2010 17.38 17.65 16.98 17.59 264,840 +0.24(+1.38%)
Sep 17, 2010 17.35 17.59 17.03 17.35 271,481 -0.16(-0.90%)
Sep 15, 2010 17.39 17.65 17.16 17.51 93,166 +0.04(+0.21%)
Sep 14, 2010 17.62 17.82 17.40 17.47 96,326 -0.16(-0.89%)
Sep 13, 2010 17.45 17.72 17.25 17.63 244,431 +0.32(+1.86%)
Sep 10, 2010 17.28 17.61 17.11 17.31 124,815 +0.05(+0.29%)
Sep 09, 2010 17.40 17.52 16.89 17.26 183,743 +0.19(+1.09%)
Sep 08, 2010 16.95 17.48 16.95 17.07 104,474 +0.12(+0.73%)
Sep 07, 2010 17.35 17.38 16.83 16.95 947 -0.44(-2.54%)
Sep 03, 2010 17.27 17.46 17.06 17.39 78,418 +0.33(+1.96%)
Sep 02, 2010 17.17 17.25 16.76 17.05 882 -0.10(-0.58%)
Sep 01, 2010 16.78 17.33 16.72 17.15 185,682 +0.77(+4.68%)
Aug 31, 2010 16.36 16.83 16.17 16.39 605 -0.12(-0.70%)
Aug 30, 2010 16.66 16.67 16.41 16.50 157,666 -0.28(-1.67%)
Aug 27, 2010 16.78 16.80 15.76 16.78 176,414 +0.92(+5.80%)
Aug 26, 2010 15.94 16.17 15.83 15.86 664 -0.08(-0.49%)
Aug 25, 2010 15.88 16.00 15.59 15.94 656 +0.00(+0.00%)
Aug 24, 2010 15.89 16.26 15.58 15.94 2,673 -0.19(-1.20%)
Aug 23, 2010 16.57 16.79 16.08 16.13 114,636 -0.36(-2.18%)
Aug 20, 2010 16.33 16.54 16.04 16.49 164,219 +0.13(+0.81%)
Aug 19, 2010 16.93 16.93 16.31 16.36 993 -0.69(-4.06%)
Aug 18, 2010 17.15 17.17 16.80 17.05 10,292 -0.09(-0.55%)
Aug 17, 2010 17.18 17.46 17.10 17.15 1,585 +0.23(+1.37%)
Aug 16, 2010 16.52 17.05 16.44 16.92 164,655 +0.25(+1.48%)
Aug 13, 2010 16.67 17.07 16.50 16.67 247,778 -0.40(-2.32%)
Aug 12, 2010 16.99 17.41 16.83 17.07 271,839 -0.28(-1.64%)
Aug 11, 2010 17.40 17.48 17.02 17.35 370,667 -0.26(-1.45%)
Aug 10, 2010 17.61 17.83 17.19 17.61 1,228 -0.30(-1.66%)
Aug 09, 2010 18.09 18.09 17.74 17.90 150,863 +0.01(+0.05%)
Aug 06, 2010 17.90 18.00 17.33 17.90 225,693 -0.12(-0.69%)
Aug 05, 2010 18.04 18.30 17.89 18.02 305,294 -0.19(-1.04%)
Aug 04, 2010 17.79 18.33 17.73 18.21 265,684 +0.47(+2.65%)
Aug 03, 2010 18.16 18.21 17.71 17.74 253,689 -0.53(-2.91%)
Aug 02, 2010 18.24 18.53 18.00 18.27 202,560 +0.31(+1.72%)
Jul 30, 2010 17.96 18.18 17.42 17.96 166,027 -0.02(-0.09%)
Jul 29, 2010 18.16 18.25 17.49 17.98 251,843 -0.06(-0.34%)
Jul 28, 2010 18.04 18.31 17.80 18.04 1,066 -0.07(-0.36%)
Jul 27, 2010 18.50 18.57 18.07 18.11 268,306 -0.29(-1.57%)
Jul 26, 2010 17.97 18.57 17.87 18.39 353,758 +0.54(+3.00%)
Jul 23, 2010 17.25 17.99 17.08 17.86 277,610 +0.52(+3.02%)
Jul 22, 2010 17.08 17.52 16.94 17.33 583,452 +0.58(+3.45%)
Jul 21, 2010 17.03 17.16 16.67 16.76 266,655 -0.23(-1.36%)
Jul 20, 2010 16.29 17.02 16.16 16.99 249,877 +0.47(+2.87%)
Jul 19, 2010 16.04 16.57 15.89 16.51 372,024 +0.57(+3.60%)
Jul 16, 2010 15.94 16.33 15.89 15.94 329,210 -0.50(-3.06%)
Jul 15, 2010 16.42 16.59 16.13 16.44 297,536 +0.01(+0.08%)
Jul 14, 2010 16.83 17.03 16.13 16.43 386,851 -0.45(-2.69%)
Jul 13, 2010 16.88 17.06 16.53 16.88 2,607 +0.50(+3.05%)
Jul 12, 2010 16.30 16.75 16.23 16.39 216,069 -0.03(-0.18%)
Jul 09, 2010 16.41 16.43 15.91 16.41 227,643 +0.32(+1.97%)
Jul 08, 2010 16.10 16.20 15.64 16.10 792 +0.19(+1.19%)
Jul 07, 2010 15.91 16.00 15.42 15.91 326,784 +0.50(+3.23%)
Jul 06, 2010 15.41 16.14 15.32 15.41 1,814 -0.09(-0.61%)
Jul 02, 2010 15.50 15.70 15.29 15.50 191,809 +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.