Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 18.00 18.17 17.76 17.80 5,007,452 -0.26(-1.47%)
Jun 29, 2010 18.50 18.51 17.92 18.06 6,199,264 -0.77(-4.10%)
Jun 25, 2010 18.83 18.86 18.52 18.83 5,861,116 +0.15(+0.82%)
Jun 24, 2010 18.94 18.95 18.57 18.68 4,646,372 -0.33(-1.72%)
Jun 23, 2010 19.08 19.15 18.79 19.01 4,389,184 -0.09(-0.45%)
Jun 22, 2010 19.74 19.89 19.07 19.09 3,460,128 -0.55(-2.80%)
Jun 21, 2010 20.01 20.04 19.53 19.64 3,868,940 -0.15(-0.75%)
Jun 18, 2010 19.79 19.93 19.60 19.79 3,883,952 +0.14(+0.71%)
Jun 17, 2010 19.86 19.89 19.50 19.65 5,622,412 -0.16(-0.82%)
Jun 16, 2010 19.93 20.00 19.65 19.81 4,393,240 -0.20(-0.97%)
Jun 15, 2010 19.62 20.04 19.51 20.01 3,243,256 +0.49(+2.48%)
Jun 14, 2010 19.57 19.77 19.45 19.52 2,859,084 +0.08(+0.41%)
Jun 11, 2010 19.25 19.57 19.22 19.44 3,883,212 +0.06(+0.31%)
Jun 10, 2010 19.04 19.41 18.95 19.38 2,745,504 +0.72(+3.84%)
Jun 09, 2010 18.58 18.97 18.58 18.67 4,237,092 +0.19(+1.03%)
Jun 08, 2010 18.32 18.50 18.04 18.48 4,051,992 +0.16(+0.87%)
Jun 07, 2010 18.67 18.74 18.30 18.32 3,969,164 -0.29(-1.57%)
Jun 04, 2010 18.61 19.14 18.51 18.61 3,786,552 -0.92(-4.71%)
Jun 03, 2010 19.50 19.65 19.37 19.53 2,840,320 +0.03(+0.14%)
Jun 02, 2010 19.00 19.50 18.83 19.50 4,425,092 +0.54(+2.86%)
Jun 01, 2010 19.20 19.46 18.94 18.96 3,270,116 -0.38(-1.97%)
May 28, 2010 19.34 19.62 19.21 19.34 3,900,124 -0.12(-0.62%)
May 27, 2010 19.36 19.47 19.20 19.46 7,559,492 +0.44(+2.29%)
May 26, 2010 19.43 19.50 18.99 19.02 6,728,260 -0.24(-1.23%)
May 25, 2010 18.98 19.31 18.73 19.26 8,532,080 -0.08(-0.40%)
May 24, 2010 19.48 19.61 19.31 19.34 2,197,188 -0.14(-0.69%)
May 21, 2010 18.91 19.71 18.75 19.47 4,101,868 +0.25(+1.30%)
May 20, 2010 19.17 19.63 19.07 19.22 400 -0.77(-3.85%)
May 19, 2010 20.07 20.21 19.70 19.99 4,465,040 -0.20(-0.97%)
May 18, 2010 20.59 20.77 20.18 20.19 94,400 -0.19(-0.92%)
May 17, 2010 20.48 20.50 19.93 20.38 3,291,516 -0.08(-0.39%)
May 14, 2010 20.45 20.79 20.30 20.45 3,734,804 -0.38(-1.82%)
May 13, 2010 21.18 21.22 20.79 20.83 3,025,568 -0.29(-1.38%)
May 12, 2010 20.86 21.22 20.82 21.13 3,167,592 +0.29(+1.38%)
May 11, 2010 21.07 21.17 20.80 20.84 3,993,392 +0.06(+0.30%)
May 10, 2010 20.59 20.78 20.51 20.78 4,227,072 +1.05(+5.35%)
May 07, 2010 20.01 20.27 19.48 19.72 5,399,524 -0.40(-1.98%)
May 06, 2010 20.75 20.88 18.89 20.12 5,492,828 -0.63(-3.05%)
May 05, 2010 20.83 21.08 20.74 20.75 5,020,248 -0.25(-1.18%)
May 04, 2010 21.22 21.34 20.94 21.00 3,699,496 -0.52(-2.42%)
May 03, 2010 21.65 21.92 21.47 21.52 4,510,588 -0.09(-0.39%)
Apr 30, 2010 22.20 22.31 21.60 21.61 5,768,492 -0.18(-0.80%)
Apr 29, 2010 21.58 21.82 21.45 21.78 1,999,080 +0.36(+1.70%)
Apr 28, 2010 21.45 21.72 21.27 21.42 2,643,696 +0.04(+0.20%)
Apr 27, 2010 21.73 21.75 21.32 21.37 4,122,964 -0.44(-2.03%)
Apr 26, 2010 21.63 21.94 21.58 21.82 2,941,912 +0.15(+0.69%)
Apr 23, 2010 21.65 21.75 21.49 21.67 4,061,232 -0.04(-0.21%)
Apr 22, 2010 20.99 21.74 20.93 21.71 5,348,340 +0.63(+2.99%)
Apr 21, 2010 20.92 21.11 20.87 21.08 15,352 +0.19(+0.91%)
Apr 20, 2010 20.70 20.90 20.66 20.89 1,916,524 +0.23(+1.14%)
Apr 19, 2010 20.58 20.79 20.48 20.66 2,789,412 +0.03(+0.12%)
Apr 16, 2010 20.83 21.01 20.58 20.63 2,607,360 -0.29(-1.41%)
Apr 15, 2010 20.86 20.97 20.75 20.92 2,034,408 +0.00(+0.00%)
Apr 14, 2010 21.12 21.12 20.72 20.92 5,210,416 -0.14(-0.65%)
Apr 13, 2010 20.95 21.11 20.76 21.06 2,154,592 +0.08(+0.41%)
Apr 12, 2010 21.02 21.08 20.89 20.98 2,744,252 +0.06(+0.30%)
Apr 09, 2010 20.89 20.93 20.51 20.92 4,440,752 +0.40(+1.92%)
Apr 08, 2010 20.51 20.55 20.35 20.52 2,381,772 -0.01(-0.06%)
Apr 07, 2010 20.59 20.72 20.49 20.53 2,980,184 -0.10(-0.46%)
Apr 06, 2010 20.44 20.70 20.41 20.63 2,401,156 +0.01(+0.05%)
Apr 05, 2010 20.30 20.63 20.27 20.62 2,663,064 +0.36(+1.79%)
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.