Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 18.34 18.49 18.16 18.41 8,702,864 +0.03(+0.15%)
Jul 29, 2010 18.41 18.53 18.17 18.38 112,028 +0.11(+0.57%)
Jul 28, 2010 18.28 18.50 18.22 18.28 1,148 -0.14(-0.77%)
Jul 27, 2010 18.42 18.46 18.21 18.42 101,496 +0.12(+0.63%)
Jul 26, 2010 18.18 18.49 18.12 18.30 10,491,948 +0.12(+0.66%)
Jul 23, 2010 17.88 18.29 17.79 18.18 11,518,804 +0.30(+1.65%)
Jul 22, 2010 17.60 18.03 17.59 17.89 144,588 +0.48(+2.74%)
Jul 21, 2010 17.53 17.77 17.33 17.41 15,788,536 -0.05(-0.27%)
Jul 20, 2010 17.46 17.50 16.91 17.46 14,804,240 +0.31(+1.79%)
Jul 19, 2010 17.29 17.37 17.05 17.15 9,578,256 -0.09(-0.51%)
Jul 16, 2010 17.24 17.67 17.17 17.24 13,703,756 -0.27(-1.56%)
Jul 15, 2010 17.58 17.70 17.34 17.51 14,103,496 -0.12(-0.69%)
Jul 14, 2010 17.54 17.65 17.37 17.64 26,780 +0.02(+0.10%)
Jul 13, 2010 17.60 17.73 17.50 17.62 99,588 +0.17(+0.95%)
Jul 12, 2010 17.49 17.62 17.32 17.45 8,889,976 -0.09(-0.48%)
Jul 09, 2010 17.54 17.55 17.38 17.54 10,962,548 -0.03(-0.18%)
Jul 08, 2010 17.31 17.62 17.29 17.57 62,328 +0.43(+2.51%)
Jul 07, 2010 16.87 17.15 16.75 17.14 17,171,756 +0.34(+2.01%)
Jul 06, 2010 17.05 17.29 16.58 16.80 57,140 -0.16(-0.96%)
Jul 02, 2010 16.96 17.24 16.86 16.96 11,627,104 -0.08(-0.44%)
Jul 01, 2010 17.04 17.12 16.69 17.04 20,417,540 +0.15(+0.90%)
Jun 30, 2010 16.99 17.29 16.83 16.89 33,624 -0.15(-0.91%)
Jun 29, 2010 17.41 17.42 16.86 17.04 88,508 -0.49(-2.78%)
Jun 25, 2010 17.53 17.62 17.23 17.53 18,090,136 +0.12(+0.70%)
Jun 24, 2010 17.50 17.67 17.30 17.41 36,708 -0.72(-3.99%)
Jun 23, 2010 18.17 18.29 17.88 18.13 11,635,736 +0.01(+0.08%)
Jun 22, 2010 18.61 18.75 18.04 18.11 2,460 -0.47(-2.54%)
Jun 21, 2010 18.87 18.98 18.45 18.59 11,192,028 -0.15(-0.79%)
Jun 18, 2010 18.74 18.81 18.62 18.74 11,196,468 +0.09(+0.50%)
Jun 17, 2010 18.61 18.67 18.41 18.64 11,735,904 +0.18(+1.00%)
Jun 16, 2010 18.34 18.62 18.27 18.46 12,670,832 -0.04(-0.20%)
Jun 15, 2010 18.07 18.50 18.07 18.50 2,584 +0.44(+2.44%)
Jun 14, 2010 18.12 18.24 17.98 18.05 8,746,724 -0.03(-0.15%)
Jun 11, 2010 17.82 18.16 17.76 18.08 8,808,792 +0.14(+0.81%)
Jun 10, 2010 17.80 18.14 17.79 17.94 116,944 +0.43(+2.49%)
Jun 09, 2010 17.63 17.83 17.42 17.50 12,902,796 -0.06(-0.36%)
Jun 08, 2010 17.40 17.61 17.16 17.57 6,476 +0.17(+0.96%)
Jun 07, 2010 17.64 17.75 17.37 17.40 11,025,972 -0.30(-1.67%)
Jun 04, 2010 17.69 18.12 17.54 17.69 15,403,984 -0.71(-3.88%)
Jun 03, 2010 18.30 18.46 18.24 18.41 11,282,444 +0.16(+0.86%)
Jun 02, 2010 17.83 18.26 17.83 18.25 97,260 +0.45(+2.56%)
Jun 01, 2010 17.86 18.16 17.67 17.80 14,664,196 -0.30(-1.66%)
May 28, 2010 18.09 18.46 17.99 18.09 15,556,972 -0.38(-2.06%)
May 27, 2010 18.32 18.49 18.19 18.48 14,690,824 +0.35(+1.90%)
May 26, 2010 18.38 18.41 17.98 18.13 16,670,860 -0.10(-0.53%)
May 25, 2010 17.52 18.25 17.32 18.23 113,232 +0.39(+2.20%)
May 24, 2010 17.79 17.98 17.68 17.83 22,683,504 -0.01(-0.07%)
May 21, 2010 17.29 17.95 17.04 17.85 17,064,048 +0.27(+1.54%)
May 20, 2010 17.63 17.90 17.39 17.58 3,796 -0.49(-2.69%)
May 19, 2010 18.14 18.18 17.75 18.06 23,478,708 -0.17(-0.93%)
May 18, 2010 18.54 18.75 18.17 18.23 42,416 -0.17(-0.95%)
May 17, 2010 18.43 18.46 18.01 18.41 16,893,704 -0.03(-0.15%)
May 14, 2010 18.43 18.75 18.30 18.43 19,014,156 -0.45(-2.40%)
May 13, 2010 19.41 19.50 18.84 18.89 20,977,092 -0.57(-2.95%)
May 12, 2010 19.18 19.50 19.00 19.46 9,943,224 +0.35(+1.86%)
May 11, 2010 19.24 19.25 19.08 19.11 21,684 -0.05(-0.29%)
May 10, 2010 18.80 19.19 18.76 19.16 26,476,288 +1.51(+8.55%)
May 07, 2010 17.84 18.11 17.44 17.65 21,502,604 -0.42(-2.31%)
May 06, 2010 18.07 19.00 16.75 18.07 2,400 -0.89(-4.70%)
May 05, 2010 18.91 19.30 18.67 18.96 17,309,712 -0.38(-1.95%)
May 04, 2010 19.50 19.64 19.27 19.34 8,440 -0.10(-0.54%)
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.