Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 19.08 19.80 18.81 19.69 390,074 +0.34(+1.76%)
Jul 28, 2011 19.82 19.94 19.30 19.35 497,903 -0.52(-2.62%)
Jul 27, 2011 19.76 20.05 19.27 19.87 782,400 -0.13(-0.65%)
Jul 26, 2011 19.45 20.27 19.40 20.00 539,690 +0.43(+2.20%)
Jul 25, 2011 19.12 19.67 19.00 19.57 490,453 +0.16(+0.82%)
Jul 22, 2011 19.50 19.78 19.30 19.41 444,654 -0.01(-0.05%)
Jul 21, 2011 18.69 20.00 18.60 19.42 1,110,681 +0.74(+3.96%)
Jul 20, 2011 18.69 18.78 18.41 18.68 374,239 +0.13(+0.70%)
Jul 19, 2011 18.36 18.61 18.31 18.55 559,712 +0.20(+1.09%)
Jul 18, 2011 17.80 18.93 17.72 18.35 1,337,840 +0.41(+2.29%)
Jul 15, 2011 17.75 17.97 17.61 17.94 949,947 +0.23(+1.30%)
Jul 14, 2011 18.00 18.30 17.58 17.71 806,000 -0.30(-1.67%)
Jul 13, 2011 19.50 19.54 17.65 18.01 1,976,637 -1.47(-7.55%)
Jul 12, 2011 19.75 20.02 19.40 19.48 359,801 -0.43(-2.16%)
Jul 11, 2011 20.34 20.63 19.64 19.91 405,178 -0.73(-3.54%)
Jul 08, 2011 20.52 20.80 20.20 20.64 643,859 -0.29(-1.39%)
Jul 07, 2011 20.12 21.29 20.12 20.93 1,129,981 +0.98(+4.91%)
Jul 06, 2011 19.51 19.97 19.46 19.95 440,352 +0.45(+2.31%)
Jul 05, 2011 19.28 19.67 19.16 19.50 766,708 +0.19(+0.98%)
Jul 01, 2011 18.76 19.47 18.21 19.31 1,110,312 +0.26(+1.36%)
Jun 30, 2011 20.32 20.93 18.05 19.05 5,091,624 -1.30(-6.39%)
Jun 29, 2011 20.75 20.80 20.17 20.35 250,715 -0.29(-1.41%)
Jun 28, 2011 20.23 20.64 20.00 20.64 357,172 +0.49(+2.43%)
Jun 27, 2011 20.19 20.23 19.72 20.15 513,968 -0.10(-0.49%)
Jun 24, 2011 20.65 20.81 20.14 20.25 608,956 -0.42(-2.03%)
Jun 23, 2011 20.43 20.71 20.05 20.67 342,114 -0.10(-0.48%)
Jun 22, 2011 20.50 20.95 20.45 20.77 342,928 +0.20(+0.97%)
Jun 21, 2011 20.32 20.64 20.22 20.57 586,743 +0.28(+1.38%)
Jun 20, 2011 20.15 20.34 19.75 20.29 595,257 +0.14(+0.69%)
Jun 17, 2011 20.20 20.34 19.76 20.15 819,289 +0.09(+0.45%)
Jun 16, 2011 20.32 20.38 19.45 20.06 634,528 -0.32(-1.57%)
Jun 15, 2011 20.66 20.90 20.25 20.38 713,026 -0.43(-2.07%)
Jun 14, 2011 20.47 20.97 20.38 20.81 566,758 +0.52(+2.56%)
Jun 13, 2011 20.36 20.51 20.11 20.29 662,778 -0.10(-0.49%)
Jun 10, 2011 20.62 20.78 19.89 20.39 1,002,388 -0.18(-0.88%)
Jun 09, 2011 19.50 20.79 19.49 20.57 1,727,041 +1.16(+5.98%)
Jun 08, 2011 18.64 19.42 18.30 19.41 1,203,101 +1.02(+5.55%)
Jun 07, 2011 18.41 18.69 17.92 18.39 1,340,474 +0.04(+0.22%)
Jun 06, 2011 17.98 18.57 17.64 18.35 1,496,698 +0.48(+2.68%)
Jun 03, 2011 18.45 18.59 16.50 17.87 4,911,085 -1.93(-9.74%)
May 24, 2011 20.00 20.18 19.74 19.80 395,816 +0.02(+0.10%)
May 23, 2011 20.01 20.09 19.67 19.78 551,255 -0.57(-2.80%)
May 20, 2011 20.00 20.55 20.00 20.35 437,973 +0.20(+0.99%)
May 19, 2011 20.25 20.40 19.85 20.15 273,166 +0.07(+0.35%)
May 18, 2011 19.76 20.40 19.61 20.08 440,788 +0.23(+1.16%)
May 17, 2011 19.73 19.99 19.51 19.85 607,565 -0.05(-0.25%)
May 16, 2011 19.50 20.40 19.50 19.90 719,941 +0.12(+0.61%)
May 13, 2011 19.81 20.08 19.61 19.78 648,244 -0.14(-0.70%)
May 12, 2011 20.12 20.32 19.68 19.92 723,872 -0.30(-1.48%)
May 11, 2011 20.25 20.97 20.07 20.22 1,237,902 +0.11(+0.55%)
May 10, 2011 22.03 22.70 19.21 20.11 2,954,321 -1.73(-7.92%)
May 09, 2011 21.13 21.90 21.12 21.84 613,903 +0.75(+3.56%)
May 06, 2011 21.40 21.64 20.95 21.09 476,737 +0.28(+1.35%)
May 05, 2011 20.86 21.45 20.61 20.81 407,567 -0.30(-1.42%)
May 04, 2011 22.00 22.08 20.63 21.11 723,174 -0.91(-4.13%)
May 03, 2011 22.60 22.76 21.63 22.02 665,658 -0.58(-2.57%)
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.