Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 13.99 14.26 13.82 13.99 2,097 -0.06(-0.43%)
Jun 29, 2010 14.75 14.97 13.92 14.05 717,181 -1.87(-11.75%)
Jun 25, 2010 15.92 16.00 15.17 15.92 438,147 +0.43(+2.78%)
Jun 24, 2010 15.49 16.36 15.47 15.49 128 -0.98(-5.95%)
Jun 23, 2010 16.02 16.62 15.74 16.47 318,126 +0.47(+2.94%)
Jun 22, 2010 16.00 16.64 15.97 16.00 630 -0.42(-2.56%)
Jun 21, 2010 16.98 17.14 16.32 16.42 149,552 -0.31(-1.85%)
Jun 18, 2010 16.73 17.20 16.66 16.73 372,400 -0.07(-0.42%)
Jun 17, 2010 16.80 17.20 16.63 16.80 122 -0.25(-1.47%)
Jun 16, 2010 17.48 17.53 17.02 17.05 231,145 -0.67(-3.78%)
Jun 15, 2010 17.72 18.36 17.17 17.72 1,095 -0.53(-2.90%)
Jun 14, 2010 17.95 18.93 17.94 18.25 275,152 +0.55(+3.11%)
Jun 11, 2010 16.98 17.70 16.94 17.70 208,364 +0.45(+2.61%)
Jun 10, 2010 17.25 17.27 16.58 17.25 1,018 +0.83(+5.05%)
Jun 09, 2010 16.23 17.12 16.23 16.42 305,685 +0.31(+1.92%)
Jun 08, 2010 16.94 17.11 15.58 16.11 752,957 -0.78(-4.62%)
Jun 07, 2010 17.84 17.98 16.77 16.89 504,698 -0.92(-5.17%)
Jun 04, 2010 17.81 18.82 17.70 17.81 507,104 -1.47(-7.62%)
Jun 03, 2010 19.28 19.39 18.87 19.28 379,559 +0.16(+0.84%)
Jun 02, 2010 19.12 19.20 18.76 19.12 270,703 +0.17(+0.90%)
Jun 01, 2010 18.95 19.95 18.92 18.95 888 -1.25(-6.19%)
May 28, 2010 20.20 20.90 20.04 20.20 218,878 -0.42(-2.04%)
May 27, 2010 19.97 20.72 19.90 20.62 235,063 +1.13(+5.80%)
May 26, 2010 19.49 20.55 19.34 19.49 891 -0.10(-0.51%)
May 25, 2010 19.05 19.67 18.59 19.59 305,445 -0.14(-0.71%)
May 24, 2010 19.36 19.97 19.18 19.73 295,652 +0.29(+1.49%)
May 21, 2010 18.69 20.00 18.69 19.44 446,862 +0.34(+1.78%)
May 20, 2010 18.98 19.62 18.87 19.10 558,018 -0.96(-4.79%)
May 19, 2010 20.39 20.94 19.54 20.06 572,938 -0.48(-2.34%)
May 18, 2010 21.16 21.25 20.26 20.54 309,184 -0.34(-1.63%)
May 17, 2010 20.50 21.01 20.09 20.88 299,910 +0.46(+2.25%)
May 14, 2010 20.42 20.77 19.83 20.42 367,947 -0.49(-2.34%)
May 13, 2010 21.41 21.61 20.64 20.91 235,069 -0.51(-2.38%)
May 12, 2010 20.38 21.48 20.38 21.42 364,036 +1.22(+6.04%)
May 11, 2010 20.24 20.74 20.09 20.20 310,003 -0.30(-1.46%)
May 10, 2010 20.18 20.56 20.12 20.50 471,731 +1.87(+10.04%)
May 07, 2010 19.20 19.54 18.46 18.63 648,650 -0.94(-4.80%)
May 06, 2010 19.40 20.32 17.98 19.57 588,017 +0.32(+1.66%)
May 05, 2010 19.29 19.91 19.25 19.25 576,287 -0.60(-3.02%)
May 04, 2010 19.92 20.39 19.77 19.85 491,294 -0.70(-3.41%)
May 03, 2010 20.43 21.10 20.41 20.55 425,180 +0.35(+1.73%)
Apr 30, 2010 21.04 21.23 20.13 20.20 647,550 -0.92(-4.36%)
Apr 29, 2010 21.79 21.79 20.59 21.12 886,700 -0.38(-1.77%)
Apr 28, 2010 22.22 22.95 20.49 21.50 1,667,729 -2.23(-9.40%)
Apr 27, 2010 25.12 25.40 23.60 23.73 461,897 -1.46(-5.80%)
Apr 26, 2010 25.05 25.24 24.39 25.19 405,128 +0.19(+0.76%)
Apr 23, 2010 24.21 25.16 24.19 25.00 379,525 +0.65(+2.67%)
Apr 22, 2010 22.97 24.51 22.90 24.35 305,385 +1.08(+4.64%)
Apr 21, 2010 22.08 23.45 21.93 23.27 349,470 +1.15(+5.20%)
Apr 20, 2010 21.65 22.31 21.65 22.12 218,624 +0.53(+2.45%)
Apr 19, 2010 21.50 22.10 21.17 21.59 248,608 +0.03(+0.14%)
Apr 16, 2010 22.14 22.31 21.51 21.56 416,023 -0.58(-2.62%)
Apr 15, 2010 22.33 22.72 22.12 22.14 172,545 -0.31(-1.38%)
Apr 14, 2010 22.09 22.56 21.93 22.45 313,567 +0.46(+2.09%)
Apr 13, 2010 21.95 22.04 21.66 21.99 124,052 -0.07(-0.32%)
Apr 12, 2010 22.07 22.10 21.72 22.06 323,473 +0.07(+0.32%)
Apr 09, 2010 21.44 22.00 21.32 21.99 485,258 +0.60(+2.81%)
Apr 08, 2010 21.19 21.44 20.96 21.39 312,934 +0.20(+0.94%)
Apr 07, 2010 21.76 22.04 20.98 21.19 287,686 -0.82(-3.73%)
Apr 06, 2010 21.53 22.15 21.49 22.01 194,608 +0.28(+1.29%)
Apr 05, 2010 21.64 22.05 21.43 21.73 187,247 +0.13(+0.60%)
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.