Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 19.82 19.88 19.44 19.82 22,163 +0.04(+0.20%)
Jul 29, 2010 19.95 19.99 19.57 19.78 27,956 -0.06(-0.30%)
Jul 28, 2010 19.88 19.97 19.76 19.84 236,425 -0.11(-0.55%)
Jul 27, 2010 20.19 20.25 19.86 19.95 214,137 -0.12(-0.60%)
Jul 26, 2010 19.82 20.07 19.80 20.07 680,600 +0.29(+1.47%)
Jul 23, 2010 19.42 19.80 19.42 19.78 25,202 +0.32(+1.64%)
Jul 22, 2010 19.14 19.52 19.14 19.46 51,447 +0.50(+2.64%)
Jul 21, 2010 19.30 19.30 18.87 18.96 17,947 -0.21(-1.10%)
Jul 20, 2010 18.63 19.20 18.60 19.17 39,701 +0.35(+1.86%)
Jul 19, 2010 18.80 18.87 18.56 18.82 21,964 +0.07(+0.37%)
Jul 16, 2010 18.75 19.24 18.74 18.75 22,376 -0.60(-3.10%)
Jul 15, 2010 19.32 19.36 19.08 19.35 95,474 +0.00(+0.00%)
Jul 14, 2010 19.33 19.43 19.25 19.35 25,569 -0.02(-0.10%)
Jul 13, 2010 19.24 19.45 19.18 19.37 17,324 +0.32(+1.68%)
Jul 12, 2010 19.03 19.16 18.92 19.05 61,680 -0.04(-0.21%)
Jul 09, 2010 19.09 19.12 18.90 19.09 40,064 +0.18(+0.95%)
Jul 08, 2010 19.00 19.05 18.73 18.91 43,527 +0.13(+0.69%)
Jul 07, 2010 18.19 18.80 18.19 18.78 114,496 +0.64(+3.53%)
Jul 06, 2010 18.29 18.55 18.01 18.14 135,404 +0.02(+0.11%)
Jul 02, 2010 18.12 18.42 18.04 18.12 198,728 -0.18(-0.98%)
Jul 01, 2010 18.33 18.45 17.91 18.30 624,386 -0.08(-0.44%)
Jun 30, 2010 18.57 18.80 18.32 18.38 117,091 -0.16(-0.86%)
Jun 29, 2010 19.00 19.00 18.44 18.54 281,622 -0.94(-4.83%)
Jun 25, 2010 19.48 19.54 19.19 19.48 61,497 +0.21(+1.09%)
Jun 24, 2010 19.60 19.60 19.27 19.27 64,872 -0.41(-2.08%)
Jun 23, 2010 19.61 19.84 19.45 19.68 302,626 -0.00(-0.01%)
Jun 22, 2010 20.12 20.27 19.64 19.68 180,264 -0.45(-2.24%)
Jun 21, 2010 20.49 20.56 20.01 20.13 212,269 -0.07(-0.35%)
Jun 18, 2010 20.20 20.32 20.14 20.20 64,047 -0.05(-0.25%)
Jun 17, 2010 20.33 20.39 20.05 20.25 439,612 -0.02(-0.10%)
Jun 16, 2010 20.23 20.41 20.15 20.27 162,777 -0.06(-0.30%)
Jun 15, 2010 20.01 20.34 19.96 20.33 121,991 +0.56(+2.83%)
Jun 14, 2010 19.91 20.13 19.75 19.77 45,752 +0.10(+0.51%)
Jun 11, 2010 19.29 19.67 19.29 19.67 19,771 +0.27(+1.39%)
Jun 10, 2010 19.03 19.43 19.03 19.40 66,965 +0.66(+3.52%)
Jun 09, 2010 18.80 19.21 18.66 18.74 40,688 +0.04(+0.21%)
Jun 08, 2010 18.56 18.70 18.35 18.70 70,429 +0.11(+0.59%)
Jun 07, 2010 19.12 19.14 18.56 18.59 35,205 -0.46(-2.41%)
Jun 04, 2010 19.05 19.65 18.97 19.05 56,305 -0.88(-4.42%)
Jun 03, 2010 19.84 19.98 19.73 19.93 111,357 +0.17(+0.87%)
Jun 02, 2010 19.24 19.76 19.21 19.76 31,753 +0.59(+3.07%)
Jun 01, 2010 19.55 19.70 19.17 19.17 36,350 -0.54(-2.74%)
May 28, 2010 19.71 20.03 19.57 19.71 263,781 -0.28(-1.40%)
May 27, 2010 19.43 19.99 19.43 19.99 111,025 +0.92(+4.82%)
May 26, 2010 19.14 19.57 19.03 19.07 128,497 +0.07(+0.37%)
May 25, 2010 18.51 19.01 18.25 19.00 72,215 -0.02(-0.11%)
May 24, 2010 19.10 19.35 18.99 19.02 183,778 -0.14(-0.73%)
May 21, 2010 18.44 19.25 17.96 19.16 236,676 +0.49(+2.62%)
May 20, 2010 18.67 19.11 18.59 18.67 482,607 -0.93(-4.74%)
May 19, 2010 19.72 19.93 19.22 19.60 242,864 -0.26(-1.31%)
May 18, 2010 20.46 20.55 19.81 19.86 42,850 -0.39(-1.93%)
May 17, 2010 20.34 20.39 19.75 20.25 86,929 -0.01(-0.05%)
May 14, 2010 20.26 20.64 20.10 20.26 69,531 -0.60(-2.88%)
May 13, 2010 21.07 21.23 20.80 20.86 81,290 -0.23(-1.09%)
May 12, 2010 20.70 21.12 20.70 21.09 54,035 +0.51(+2.48%)
May 11, 2010 20.75 20.89 20.58 20.58 69,530 -0.03(-0.15%)
May 10, 2010 20.41 20.62 20.38 20.61 331,014 +1.23(+6.35%)
May 07, 2010 19.86 20.01 19.03 19.38 416,009 -0.59(-2.95%)
May 06, 2010 20.59 20.79 9.000 19.97 523,800 -0.71(-3.43%)
May 05, 2010 20.70 21.05 20.62 20.68 101,414 -0.35(-1.67%)
May 04, 2010 21.15 21.27 20.90 21.03 83,950 -0.67(-3.09%)
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.